Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | +0.022 (+1.88%) | 1,700 |
16 Mar 2023 | USD | 1.2 | 1.21 | 1.168 | 1.168 | 1.168 | -0.002 (-0.17%) | 6,200 |
15 Mar 2023 | USD | 1.2 | 1.2 | 1.16 | 1.17 | 1.17 | +0.05 (+4.46%) | 7,800 |
14 Mar 2023 | USD | 1.2 | 1.2 | 1.12 | 1.12 | 1.12 | +0.06 (+5.66%) | 7,100 |
13 Mar 2023 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 3,000 |
10 Mar 2023 | USD | 1.117 | 1.12 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 2,500 |
9 Mar 2023 | USD | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 3,600 |
8 Mar 2023 | USD | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 3,700 |
7 Mar 2023 | USD | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,400 |
6 Mar 2023 | USD | 1.15 | 1.19 | 1.13 | 1.19 | 1.19 | +0.03 (+2.59%) | 2,000 |
3 Mar 2023 | USD | 1.2 | 1.2 | 1.135 | 1.16 | 1.16 | -0.01 (-0.85%) | 2,600 |
2 Mar 2023 | USD | 1.171 | 1.18 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 700 |
1 Mar 2023 | USD | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,200 |
28 Feb 2023 | USD | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,100 |
27 Feb 2023 | USD | 1.18 | 1.22 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 1,700 |
24 Feb 2023 | USD | 1.2 | 1.22 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 2,700 |
23 Feb 2023 | USD | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.033 (-2.59%) | 2,400 |
22 Feb 2023 | USD | 1.29 | 1.32 | 1.27 | 1.273 | 1.273 | +0.003 (+0.24%) | 1,100 |
21 Feb 2023 | USD | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.065 (-4.87%) | 1,200 |
17 Feb 2023 | USD | 1.35 | 1.35 | 1.31 | 1.335 | 1.335 | -0.035 (-2.55%) | 3,300 |
16 Feb 2023 | USD | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.04 (-2.84%) | 5,500 |
15 Feb 2023 | USD | 1.4 | 1.43 | 1.27 | 1.41 | 1.41 | -0.01 (-0.70%) | 5,200 |
14 Feb 2023 | USD | 1.4 | 1.426 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 700 |
13 Feb 2023 | USD | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 800 |
10 Feb 2023 | USD | 1.49 | 1.49 | 1.4 | 1.4 | 1.4 | -0.1 (-6.67%) | 11,500 |
9 Feb 2023 | USD | 1.49 | 1.5 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,900 |
8 Feb 2023 | USD | 1.5 | 1.5 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,000 |
7 Feb 2023 | USD | 1.43 | 1.51 | 1.4 | 1.5 | 1.5 | +0.07 (+4.90%) | 4,000 |
6 Feb 2023 | USD | 1.45 | 1.485 | 1.43 | 1.43 | 1.43 | -0.079 (-5.24%) | 1,900 |
3 Feb 2023 | USD | 1.57 | 1.58 | 1.48 | 1.509 | 1.509 | +0.049 (+3.36%) | 3,600 |