Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | USD | 0.9 | 0.9388 | 0.88 | 0.9261 | 0.9261 | +0.026 (+2.90%) | 186,060 |
23 Feb 2023 | USD | 0.893 | 0.9374 | 0.87 | 0.9 | 0.9 | +0.007 (+0.80%) | 195,812 |
22 Feb 2023 | USD | 0.9032 | 1 | 0.8652 | 0.8929 | 0.8929 | -0.01 (-1.12%) | 559,288 |
21 Feb 2023 | USD | 0.97 | 1 | 0.9 | 0.903 | 0.903 | -0.097 (-9.70%) | 442,600 |
17 Feb 2023 | USD | 1.02 | 1.02 | 0.97 | 1 | 1 | +0.009 (+0.91%) | 181,700 |
16 Feb 2023 | USD | 0.942 | 1.01 | 0.942 | 0.991 | 0.991 | +0.05 (+5.26%) | 238,300 |
15 Feb 2023 | USD | 0.97 | 0.9705 | 0.8228 | 0.9415 | 0.9415 | -0.029 (-2.94%) | 821,600 |
14 Feb 2023 | USD | 1.03 | 1.06 | 0.95 | 0.97 | 0.97 | -0.09 (-8.49%) | 856,181 |
13 Feb 2023 | USD | 1.14 | 1.14 | 1.02 | 1.06 | 1.06 | -0.06 (-5.36%) | 504,200 |
10 Feb 2023 | USD | 1.06 | 1.12 | 1 | 1.12 | 1.12 | +0.09 (+8.74%) | 871,700 |
9 Feb 2023 | USD | 1.08 | 1.1 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 628,300 |
8 Feb 2023 | USD | 1.1 | 1.129 | 1.04 | 1.07 | 1.07 | -0.06 (-5.31%) | 454,300 |
7 Feb 2023 | USD | 1.15 | 1.15 | 1.08 | 1.13 | 1.13 | 0.0 (0.0%) | 563,200 |
6 Feb 2023 | USD | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | +0.02 (+1.80%) | 490,700 |
3 Feb 2023 | USD | 1.1 | 1.15 | 1.05 | 1.11 | 1.11 | +0.02 (+1.83%) | 387,200 |
2 Feb 2023 | USD | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 390,100 |
1 Feb 2023 | USD | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 251,100 |
31 Jan 2023 | USD | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 200,500 |
30 Jan 2023 | USD | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 226,500 |
27 Jan 2023 | USD | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 233,800 |
26 Jan 2023 | USD | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 164,700 |
25 Jan 2023 | USD | 1.05 | 1.13 | 1.02 | 1.1 | 1.1 | +0.05 (+4.76%) | 341,900 |
24 Jan 2023 | USD | 1 | 1.09 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 321,300 |
23 Jan 2023 | USD | 1.02 | 1.03 | 0.995 | 1.01 | 1.01 | +0.02 (+2.02%) | 319,200 |
20 Jan 2023 | USD | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | +0.014 (+1.43%) | 349,600 |
19 Jan 2023 | USD | 0.98 | 1 | 0.943 | 0.976 | 0.976 | +0.008 (+0.83%) | 111,200 |
18 Jan 2023 | USD | 0.97 | 0.993 | 0.929 | 0.968 | 0.968 | +0.029 (+3.09%) | 116,000 |
17 Jan 2023 | USD | 0.9 | 1 | 0.88 | 0.939 | 0.939 | +0.059 (+6.70%) | 190,500 |
13 Jan 2023 | USD | 0.9 | 0.912 | 0.87 | 0.88 | 0.88 | -0.015 (-1.68%) | 220,900 |
12 Jan 2023 | USD | 0.896 | 0.94 | 0.863 | 0.895 | 0.895 | +0.025 (+2.87%) | 118,900 |