Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.758 | 0.79 | 0.72 | 0.79 | 0.79 | +0.04 (+5.33%) | 175,300 |
16 Mar 2023 | USD | 0.76 | 0.78 | 0.716 | 0.75 | 0.75 | -0.02 (-2.60%) | 123,000 |
15 Mar 2023 | USD | 0.77 | 0.839 | 0.722 | 0.77 | 0.77 | -0.066 (-7.89%) | 371,600 |
14 Mar 2023 | USD | 0.68 | 0.94 | 0.658 | 0.836 | 0.836 | +0.165 (+24.59%) | 1,584,100 |
13 Mar 2023 | USD | 0.631 | 0.685 | 0.631 | 0.671 | 0.671 | +0.022 (+3.39%) | 226,800 |
10 Mar 2023 | USD | 0.7 | 0.745 | 0.63 | 0.649 | 0.649 | -0.042 (-6.11%) | 576,900 |
9 Mar 2023 | USD | 0.725 | 0.8 | 0.6912 | 0.6912 | 0.6912 | -0.024 (-3.33%) | 510,379 |
8 Mar 2023 | USD | 0.7 | 0.74 | 0.68 | 0.715 | 0.715 | +0.015 (+2.14%) | 441,600 |
7 Mar 2023 | USD | 0.75 | 0.78 | 0.67 | 0.7 | 0.7 | -0.05 (-6.67%) | 523,400 |
6 Mar 2023 | USD | 0.77 | 0.83 | 0.75 | 0.75 | 0.75 | -0.034 (-4.34%) | 1,348,900 |
3 Mar 2023 | USD | 0.798 | 0.824 | 0.771 | 0.784 | 0.784 | +0.004 (+0.51%) | 450,700 |
2 Mar 2023 | USD | 0.78 | 0.971 | 0.77 | 0.78 | 0.78 | -0.028 (-3.47%) | 1,539,400 |
1 Mar 2023 | USD | 0.837 | 0.866 | 0.795 | 0.808 | 0.808 | -0.033 (-3.92%) | 302,400 |
28 Feb 2023 | USD | 0.88 | 0.91 | 0.841 | 0.841 | 0.841 | -0.032 (-3.67%) | 229,500 |
27 Feb 2023 | USD | 0.84 | 0.9 | 0.83 | 0.873 | 0.873 | +0.013 (+1.51%) | 527,900 |
24 Feb 2023 | USD | 0.99 | 1.09 | 0.82 | 0.86 | 0.86 | -0.16 (-15.69%) | 1,525,000 |
23 Feb 2023 | USD | 0.97 | 1.13 | 0.97 | 1.02 | 1.02 | +0.025 (+2.51%) | 782,100 |
22 Feb 2023 | USD | 1.02 | 1.15 | 0.99 | 0.995 | 0.995 | -0.035 (-3.40%) | 929,100 |
21 Feb 2023 | USD | 1.1 | 1.18 | 1.01 | 1.03 | 1.03 | -0.12 (-10.43%) | 596,800 |
17 Feb 2023 | USD | 1.3 | 1.397 | 1.1 | 1.15 | 1.15 | -0.19 (-14.18%) | 839,800 |
16 Feb 2023 | USD | 1.4 | 1.54 | 1.25 | 1.34 | 1.34 | -0.12 (-8.22%) | 524,700 |
15 Feb 2023 | USD | 1.55 | 1.74 | 1.41 | 1.46 | 1.46 | -0.07 (-4.58%) | 507,400 |
14 Feb 2023 | USD | 1.68 | 1.73 | 1.5 | 1.53 | 1.53 | -0.21 (-12.07%) | 449,500 |
13 Feb 2023 | USD | 1.76 | 1.92 | 1.67 | 1.74 | 1.74 | -0.03 (-1.69%) | 775,700 |
10 Feb 2023 | USD | 1.95 | 2.04 | 1.72 | 1.77 | 1.77 | -0.26 (-12.81%) | 1,506,900 |
9 Feb 2023 | USD | 2.54 | 2.653 | 2 | 2.03 | 2.03 | -0.55 (-21.32%) | 609,900 |
8 Feb 2023 | USD | 2.33 | 2.75 | 2.27 | 2.58 | 2.58 | +0.19 (+7.95%) | 2,174,500 |
7 Feb 2023 | USD | 2.74 | 2.75 | 2.31 | 2.39 | 2.39 | -0.51 (-17.59%) | 1,037,900 |
6 Feb 2023 | USD | 3.1 | 3.13 | 2.79 | 2.9 | 2.9 | -0.1 (-3.33%) | 762,800 |
3 Feb 2023 | USD | 3.08 | 3.81 | 2.91 | 3 | 3 | -0.48 (-13.79%) | 5,199,100 |