Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2023 | USD | 0.8 | 0.84 | 0.745 | 0.759 | 0.759 | -0.051 (-6.30%) | 39,700 |
14 Mar 2023 | USD | 0.86 | 0.86 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 10,800 |
13 Mar 2023 | USD | 0.89 | 0.89 | 0.82 | 0.82 | 0.82 | -0.04 (-4.64%) | 22,600 |
10 Mar 2023 | USD | 0.8724 | 0.8724 | 0.8102 | 0.8599 | 0.8599 | +0.03 (+3.60%) | 16,534 |
9 Mar 2023 | USD | 0.83 | 0.88 | 0.81 | 0.83 | 0.83 | -0.031 (-3.60%) | 90,500 |
8 Mar 2023 | USD | 0.84 | 0.861 | 0.82 | 0.861 | 0.861 | +0.041 (+5.00%) | 16,400 |
7 Mar 2023 | USD | 0.862 | 0.88 | 0.795 | 0.82 | 0.82 | -0.042 (-4.87%) | 48,100 |
6 Mar 2023 | USD | 0.87 | 0.919 | 0.862 | 0.862 | 0.862 | -0.018 (-2.05%) | 20,900 |
3 Mar 2023 | USD | 0.949 | 0.949 | 0.862 | 0.88 | 0.88 | -0.05 (-5.38%) | 33,300 |
2 Mar 2023 | USD | 0.903 | 0.95 | 0.83 | 0.93 | 0.93 | +0.07 (+8.14%) | 81,200 |
1 Mar 2023 | USD | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | +0.029 (+3.49%) | 20,000 |
28 Feb 2023 | USD | 0.888 | 0.95 | 0.831 | 0.831 | 0.831 | -0.139 (-14.33%) | 129,700 |
27 Feb 2023 | USD | 0.915 | 1.15 | 0.851 | 0.97 | 0.97 | +0.021 (+2.21%) | 671,000 |
24 Feb 2023 | USD | 0.993 | 1 | 0.904 | 0.949 | 0.949 | -0.091 (-8.75%) | 9,900 |
23 Feb 2023 | USD | 0.95 | 1.04 | 0.95 | 1.04 | 1.04 | +0.1 (+10.64%) | 30,800 |
22 Feb 2023 | USD | 0.972 | 0.972 | 0.89 | 0.94 | 0.94 | +0.009 (+0.97%) | 32,000 |
21 Feb 2023 | USD | 0.961 | 0.98 | 0.93 | 0.931 | 0.931 | -0.049 (-5%) | 23,400 |
17 Feb 2023 | USD | 1.07 | 1.07 | 0.98 | 0.98 | 0.98 | -0.09 (-8.41%) | 26,500 |
16 Feb 2023 | USD | 1.12 | 1.12 | 0.965 | 1.07 | 1.07 | +0.03 (+2.88%) | 22,200 |
15 Feb 2023 | USD | 0.967 | 1.09 | 0.942 | 1.04 | 1.04 | +0.04 (+4%) | 34,400 |
14 Feb 2023 | USD | 0.978 | 1.1 | 0.921 | 1 | 1 | +0.01 (+1.01%) | 28,000 |
13 Feb 2023 | USD | 0.94 | 0.99 | 0.913 | 0.99 | 0.99 | +0.05 (+5.32%) | 65,500 |
10 Feb 2023 | USD | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | -0.01 (-1.05%) | 79,200 |
9 Feb 2023 | USD | 0.96 | 0.996 | 0.92 | 0.95 | 0.95 | -0.04 (-4.04%) | 64,300 |
8 Feb 2023 | USD | 0.999 | 1 | 0.929 | 0.99 | 0.99 | -0.04 (-3.88%) | 63,700 |
7 Feb 2023 | USD | 1.01 | 1.1 | 0.96 | 1.03 | 1.03 | -0.02 (-1.90%) | 51,200 |
6 Feb 2023 | USD | 1.08 | 1.08 | 0.98 | 1.05 | 1.05 | -0.018 (-1.69%) | 150,100 |
3 Feb 2023 | USD | 0.976 | 1.1 | 0.976 | 1.068 | 1.068 | +0.058 (+5.74%) | 152,300 |
2 Feb 2023 | USD | 1.09 | 1.13 | 0.901 | 1.01 | 1.01 | -0.13 (-11.40%) | 311,600 |
1 Feb 2023 | USD | 0.959 | 1.42 | 0.95 | 1.14 | 1.14 | +0.17 (+17.53%) | 2,081,900 |