Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.75 | 0.76 | 0.71 | 0.72 | 7.2 | -0.05 (-6.49%) | 68,100 |
9 Mar 2023 | USD | 0.78 | 0.8 | 0.76 | 0.77 | 7.7 | -0.02 (-2.53%) | 100,100 |
8 Mar 2023 | USD | 0.77 | 0.81 | 0.76 | 0.79 | 7.9 | -0.02 (-2.47%) | 81,500 |
7 Mar 2023 | USD | 0.76 | 0.82 | 0.76 | 0.81 | 8.1 | +0.03 (+3.85%) | 129,700 |
6 Mar 2023 | USD | 0.82 | 0.85 | 0.76 | 0.78 | 7.8 | -0.05 (-6.02%) | 73,900 |
3 Mar 2023 | USD | 0.88 | 0.89 | 0.82 | 0.83 | 8.3 | -0.07 (-7.78%) | 123,000 |
2 Mar 2023 | USD | 0.81 | 0.97 | 0.8 | 0.9 | 9 | +0.08 (+9.76%) | 536,900 |
1 Mar 2023 | USD | 0.85 | 0.89 | 0.79 | 0.82 | 8.2 | -0.09 (-9.89%) | 195,300 |
28 Feb 2023 | USD | 0.85 | 0.92 | 0.84 | 0.91 | 9.1 | +0.04 (+4.60%) | 228,600 |
27 Feb 2023 | USD | 0.83 | 0.89 | 0.83 | 0.87 | 8.7 | +0.03 (+3.57%) | 162,000 |
24 Feb 2023 | USD | 0.87 | 0.89 | 0.82 | 0.84 | 8.4 | -0.05 (-5.62%) | 176,300 |
23 Feb 2023 | USD | 0.99 | 1.01 | 0.85 | 0.89 | 8.9 | -0.11 (-11%) | 492,800 |
22 Feb 2023 | USD | 1.04 | 1.1 | 0.98 | 1 | 10 | -0.06 (-5.66%) | 198,800 |
21 Feb 2023 | USD | 1.08 | 1.1 | 1.01 | 1.06 | 10.6 | -0.07 (-6.19%) | 359,800 |
17 Feb 2023 | USD | 1.13 | 1.29 | 1.08 | 1.13 | 11.3 | -0.04 (-3.42%) | 619,400 |
16 Feb 2023 | USD | 1.13 | 1.19 | 1.01 | 1.17 | 11.7 | +0.01 (+0.86%) | 470,000 |
15 Feb 2023 | USD | 1.07 | 1.2 | 1.07 | 1.16 | 11.6 | -0.02 (-1.69%) | 717,200 |
14 Feb 2023 | USD | 1.01 | 1.38 | 1 | 1.18 | 11.8 | +0.11 (+10.28%) | 2,973,900 |
13 Feb 2023 | USD | 1.05 | 1.11 | 0.93 | 1.07 | 10.7 | -0.13 (-10.83%) | 1,490,500 |
10 Feb 2023 | USD | 1.14 | 1.64 | 1.12 | 1.2 | 12 | +0.11 (+10.09%) | 11,988,900 |
9 Feb 2023 | USD | 1.17 | 1.26 | 1.01 | 1.09 | 10.9 | -0.17 (-13.49%) | 2,326,300 |
8 Feb 2023 | USD | 1.36 | 1.49 | 1.16 | 1.26 | 12.6 | -0.63 (-33.33%) | 6,503,400 |
7 Feb 2023 | USD | 0.8 | 2.7 | 0.8 | 1.89 | 18.9 | +1.08 (+133.33%) | 50,207,500 |
6 Feb 2023 | USD | 0.85 | 0.87 | 0.79 | 0.81 | 8.1 | +0.02 (+2.53%) | 186,200 |
3 Feb 2023 | USD | 0.78 | 0.85 | 0.76 | 0.79 | 7.9 | +0.02 (+2.60%) | 68,300 |
2 Feb 2023 | USD | 0.75 | 0.79 | 0.74 | 0.77 | 7.7 | +0.02 (+2.67%) | 32,700 |
1 Feb 2023 | USD | 0.79 | 0.79 | 0.73 | 0.75 | 7.5 | -0.04 (-5.06%) | 73,900 |
31 Jan 2023 | USD | 0.77 | 0.8 | 0.75 | 0.79 | 7.9 | +0.03 (+3.95%) | 56,700 |
30 Jan 2023 | USD | 0.75 | 0.77 | 0.73 | 0.76 | 7.6 | +0.03 (+4.11%) | 14,500 |
27 Jan 2023 | USD | 0.77 | 0.77 | 0.72 | 0.73 | 7.3 | -0.01 (-1.35%) | 46,200 |