Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2023 | USD | 0.9 | 0.98 | 0.88 | 0.88 | 0.88 | -0.1 (-10.20%) | 10,100 |
20 Mar 2023 | USD | 0.94 | 1 | 0.94 | 0.98 | 0.98 | +0.04 (+4.26%) | 2,700 |
17 Mar 2023 | USD | 0.98 | 1 | 0.89 | 0.94 | 0.94 | -0.03 (-3.09%) | 12,600 |
16 Mar 2023 | USD | 0.9 | 0.98 | 0.87 | 0.97 | 0.97 | +0.01 (+1.04%) | 6,600 |
15 Mar 2023 | USD | 0.85 | 0.99 | 0.85 | 0.96 | 0.96 | +0.07 (+7.87%) | 89,400 |
14 Mar 2023 | USD | 0.85 | 0.9 | 0.82 | 0.89 | 0.89 | +0.09 (+11.25%) | 27,100 |
13 Mar 2023 | USD | 0.8 | 0.85 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 9,100 |
10 Mar 2023 | USD | 0.94 | 0.94 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 25,700 |
9 Mar 2023 | USD | 0.85 | 0.89 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 25,800 |
8 Mar 2023 | USD | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 13,000 |
7 Mar 2023 | USD | 0.85 | 0.86 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 36,300 |
6 Mar 2023 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 1,100 |
3 Mar 2023 | USD | 0.86 | 0.9 | 0.76 | 0.83 | 0.83 | -0.05 (-5.68%) | 218,000 |
2 Mar 2023 | USD | 0.91 | 0.94 | 0.88 | 0.88 | 0.88 | -0.03 (-3.30%) | 24,700 |
1 Mar 2023 | USD | 0.99 | 1 | 0.9 | 0.91 | 0.91 | -0.1 (-9.90%) | 109,800 |
28 Feb 2023 | USD | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 12,500 |
27 Feb 2023 | USD | 1.03 | 1.1 | 0.98 | 1.03 | 1.03 | -0.02 (-1.90%) | 62,300 |
24 Feb 2023 | USD | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | +0.07 (+7.14%) | 2,000 |
23 Feb 2023 | USD | 0.99 | 1.05 | 0.94 | 0.98 | 0.98 | -0.01 (-1.01%) | 89,100 |
22 Feb 2023 | USD | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | +0.03 (+3.13%) | 12,400 |
21 Feb 2023 | USD | 0.95 | 0.99 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 60,800 |
17 Feb 2023 | USD | 0.95 | 1.02 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 53,300 |
16 Feb 2023 | USD | 1 | 1.01 | 0.95 | 0.95 | 0.95 | -0.06 (-5.94%) | 48,600 |
15 Feb 2023 | USD | 1 | 1.02 | 0.96 | 1.01 | 1.01 | +0.04 (+4.12%) | 63,700 |
14 Feb 2023 | USD | 0.98 | 1.06 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 99,200 |
13 Feb 2023 | USD | 1.1 | 1.15 | 0.95 | 1 | 1 | -0.08 (-7.41%) | 65,300 |
10 Feb 2023 | USD | 1.1 | 1.11 | 1.03 | 1.08 | 1.08 | -0.02 (-1.82%) | 16,700 |
9 Feb 2023 | USD | 1.08 | 1.13 | 1.04 | 1.1 | 1.1 | 0.0 (0.0%) | 24,600 |
8 Feb 2023 | USD | 1.12 | 1.18 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 75,100 |
7 Feb 2023 | USD | 1.1 | 1.17 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 22,400 |