Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.905 | 0.95 | 0.897 | 0.9 | 0.9 | +0.007 (+0.78%) | 6,400 |
16 Mar 2023 | USD | 0.92 | 0.938 | 0.893 | 0.893 | 0.893 | 0.0 (0.0%) | 1,200 |
15 Mar 2023 | USD | 0.91 | 0.91 | 0.8 | 0.893 | 0.893 | +0.003 (+0.34%) | 36,100 |
14 Mar 2023 | USD | 0.88 | 0.915 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 7,200 |
13 Mar 2023 | USD | 0.915 | 0.933 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 39,800 |
10 Mar 2023 | USD | 0.94 | 0.94 | 0.9 | 0.91 | 0.91 | +0.02 (+2.25%) | 8,200 |
9 Mar 2023 | USD | 0.917 | 0.92 | 0.871 | 0.89 | 0.89 | +0.04 (+4.71%) | 7,100 |
8 Mar 2023 | USD | 0.8 | 0.899 | 0.8 | 0.85 | 0.85 | +0.01 (+1.19%) | 14,200 |
7 Mar 2023 | USD | 0.99 | 1.1 | 0.76 | 0.84 | 0.84 | -0.14 (-14.29%) | 179,100 |
6 Mar 2023 | USD | 1 | 1.03 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 66,300 |
3 Mar 2023 | USD | 1.01 | 1.075 | 1.01 | 1.03 | 1.03 | +0.03 (+3%) | 27,300 |
2 Mar 2023 | USD | 1 | 1.03 | 1 | 1 | 1 | -0.04 (-3.85%) | 43,200 |
1 Mar 2023 | USD | 1.13 | 1.13 | 1.02 | 1.04 | 1.04 | -0.045 (-4.15%) | 46,500 |
28 Feb 2023 | USD | 1.05 | 1.13 | 1.05 | 1.085 | 1.085 | +0.035 (+3.33%) | 22,100 |
27 Feb 2023 | USD | 1.01 | 1.1 | 1.01 | 1.05 | 1.05 | +0.02 (+1.94%) | 31,600 |
24 Feb 2023 | USD | 1.07 | 1.125 | 1.02 | 1.03 | 1.03 | -0.07 (-6.36%) | 42,600 |
23 Feb 2023 | USD | 1.13 | 1.18 | 1.05 | 1.1 | 1.1 | -0.06 (-5.17%) | 71,100 |
22 Feb 2023 | USD | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -0.13 (-10.08%) | 77,600 |
21 Feb 2023 | USD | 1.28 | 1.45 | 1.2 | 1.29 | 1.29 | +0.02 (+1.57%) | 50,000 |
17 Feb 2023 | USD | 1.31 | 1.33 | 1.151 | 1.27 | 1.27 | -0.1 (-7.30%) | 121,000 |
16 Feb 2023 | USD | 1.2 | 1.54 | 1.2 | 1.37 | 1.37 | +0.18 (+15.13%) | 489,900 |
15 Feb 2023 | USD | 1.08 | 1.2 | 1.08 | 1.19 | 1.19 | +0.063 (+5.59%) | 28,100 |
14 Feb 2023 | USD | 1.06 | 1.15 | 1.06 | 1.127 | 1.127 | +0.047 (+4.35%) | 28,000 |
13 Feb 2023 | USD | 1.051 | 1.09 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 35,800 |
10 Feb 2023 | USD | 1.1 | 1.11 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 25,100 |
9 Feb 2023 | USD | 1.3 | 1.3 | 1.1 | 1.1 | 1.1 | -0.16 (-12.70%) | 56,800 |
8 Feb 2023 | USD | 1.41 | 1.42 | 1.25 | 1.26 | 1.26 | -0.14 (-10.00%) | 71,000 |
7 Feb 2023 | USD | 1.47 | 1.47 | 1.368 | 1.4 | 1.4 | -0.04 (-2.78%) | 24,800 |
6 Feb 2023 | USD | 1.32 | 1.44 | 1.32 | 1.44 | 1.44 | +0.065 (+4.73%) | 44,000 |
3 Feb 2023 | USD | 1.36 | 1.39 | 1.36 | 1.375 | 1.375 | -0.015 (-1.08%) | 19,000 |