Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 1.113 | 1.15 | 1.08 | 1.119 | 1.119 | -0.001 (-0.09%) | 9,300 |
2 Mar 2023 | USD | 1.11 | 1.148 | 1.06 | 1.12 | 1.12 | -0.01 (-0.88%) | 6,600 |
1 Mar 2023 | USD | 1.15 | 1.17 | 1.122 | 1.13 | 1.13 | -0.04 (-3.42%) | 5,000 |
28 Feb 2023 | USD | 1.19 | 1.39 | 1.12 | 1.17 | 1.17 | -0.02 (-1.68%) | 36,200 |
27 Feb 2023 | USD | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,700 |
24 Feb 2023 | USD | 1.161 | 1.205 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 1,600 |
23 Feb 2023 | USD | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 11,300 |
22 Feb 2023 | USD | 1.29 | 1.29 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 2,800 |
21 Feb 2023 | USD | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -0.05 (-3.97%) | 2,000 |
17 Feb 2023 | USD | 1.37 | 1.37 | 1.217 | 1.26 | 1.26 | -0.01 (-0.79%) | 5,800 |
16 Feb 2023 | USD | 1.51 | 1.51 | 1.26 | 1.27 | 1.27 | +0.02 (+1.60%) | 5,300 |
15 Feb 2023 | USD | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | +0.02 (+1.63%) | 1,600 |
14 Feb 2023 | USD | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | -0.02 (-1.60%) | 4,500 |
13 Feb 2023 | USD | 1.275 | 1.275 | 1.25 | 1.25 | 1.25 | -0.015 (-1.19%) | 4,500 |
10 Feb 2023 | USD | 1.23 | 1.31 | 1.23 | 1.265 | 1.265 | -0.025 (-1.94%) | 6,500 |
9 Feb 2023 | USD | 1.33 | 1.339 | 1.28 | 1.29 | 1.29 | -0.07 (-5.15%) | 3,800 |
8 Feb 2023 | USD | 1.43 | 1.44 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 6,400 |
7 Feb 2023 | USD | 1.462 | 1.47 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 8,400 |
6 Feb 2023 | USD | 1.51 | 1.512 | 1.42 | 1.42 | 1.42 | -0.09 (-5.96%) | 4,900 |
3 Feb 2023 | USD | 1.53 | 1.6 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 5,100 |
2 Feb 2023 | USD | 1.47 | 1.58 | 1.47 | 1.51 | 1.51 | +0.04 (+2.72%) | 20,000 |
1 Feb 2023 | USD | 1.47 | 1.563 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 16,100 |
31 Jan 2023 | USD | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 2,400 |
30 Jan 2023 | USD | 1.5 | 1.53 | 1.417 | 1.46 | 1.46 | +0.01 (+0.69%) | 10,000 |
27 Jan 2023 | USD | 1.46 | 1.485 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 10,300 |
26 Jan 2023 | USD | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | +0.06 (+4.26%) | 3,600 |
25 Jan 2023 | USD | 1.41 | 1.469 | 1.41 | 1.41 | 1.41 | -0.09 (-6%) | 13,600 |
24 Jan 2023 | USD | 1.54 | 1.54 | 1.5 | 1.5 | 1.5 | +0.07 (+4.90%) | 9,600 |
23 Jan 2023 | USD | 1.43 | 1.5 | 1.38 | 1.43 | 1.43 | +0.05 (+3.62%) | 11,400 |
20 Jan 2023 | USD | 1.414 | 1.54 | 1.371 | 1.38 | 1.38 | -0.04 (-2.82%) | 13,900 |