Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 0.82 | 0.8558 | 0.8001 | 0.84 | 0.84 | +0.009 (+1.13%) | 1,412,107 |
10 Mar 2023 | USD | 0.87 | 0.879 | 0.8 | 0.8306 | 0.8306 | -0.023 (-2.68%) | 2,382,405 |
9 Mar 2023 | USD | 0.91 | 0.93 | 0.8531 | 0.8535 | 0.8535 | -0.046 (-5.17%) | 1,268,574 |
8 Mar 2023 | USD | 0.96 | 0.9672 | 0.885 | 0.9 | 0.9 | -0.05 (-5.29%) | 1,956,089 |
7 Mar 2023 | USD | 0.98 | 1.01 | 0.9301 | 0.9503 | 0.9503 | -0.03 (-3.03%) | 920,688 |
6 Mar 2023 | USD | 0.9834 | 1.03 | 0.963 | 0.98 | 0.98 | -0.003 (-0.35%) | 1,040,952 |
3 Mar 2023 | USD | 0.9594 | 1.01 | 0.9501 | 0.9834 | 0.9834 | +0.032 (+3.40%) | 1,587,707 |
2 Mar 2023 | USD | 0.98 | 0.99 | 0.923 | 0.9511 | 0.9511 | -0.037 (-3.74%) | 1,879,508 |
1 Mar 2023 | USD | 1.01 | 1.03 | 0.9698 | 0.9881 | 0.9881 | -0.022 (-2.17%) | 1,491,998 |
28 Feb 2023 | USD | 1.03 | 1.05 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 929,903 |
27 Feb 2023 | USD | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 969,847 |
24 Feb 2023 | USD | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 1,198,839 |
23 Feb 2023 | USD | 1.08 | 1.1 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,593,921 |
22 Feb 2023 | USD | 1.06 | 1.095 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 1,351,256 |
21 Feb 2023 | USD | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 1,366,413 |
17 Feb 2023 | USD | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | +0.03 (+2.78%) | 1,357,822 |
16 Feb 2023 | USD | 1.14 | 1.15 | 1.07 | 1.08 | 1.08 | -0.07 (-6.09%) | 1,487,565 |
15 Feb 2023 | USD | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,278,725 |
14 Feb 2023 | USD | 1.15 | 1.17 | 1.09 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,943,719 |
13 Feb 2023 | USD | 1.19 | 1.2 | 1.1 | 1.12 | 1.12 | -0.05 (-4.27%) | 2,537,656 |
10 Feb 2023 | USD | 1.19 | 1.2 | 1.14 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,620,861 |
9 Feb 2023 | USD | 1.3 | 1.3 | 1.18 | 1.19 | 1.19 | -0.09 (-7.03%) | 1,971,678 |
8 Feb 2023 | USD | 1.3 | 1.31 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 682,805 |
7 Feb 2023 | USD | 1.31 | 1.335 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,090,895 |
6 Feb 2023 | USD | 1.34 | 1.36 | 1.28 | 1.29 | 1.29 | -0.08 (-5.84%) | 1,445,890 |
3 Feb 2023 | USD | 1.35 | 1.4101 | 1.325 | 1.37 | 1.37 | +0.04 (+3.01%) | 1,774,763 |
2 Feb 2023 | USD | 1.34 | 1.39 | 1.31 | 1.33 | 1.33 | +0.03 (+2.31%) | 2,667,255 |
1 Feb 2023 | USD | 1.29 | 1.38 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,808,688 |
31 Jan 2023 | USD | 1.23 | 1.29 | 1.22 | 1.28 | 1.28 | +0.07 (+5.79%) | 925,056 |
30 Jan 2023 | USD | 1.3 | 1.32 | 1.2 | 1.21 | 1.21 | -0.08 (-6.20%) | 1,080,605 |