Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.82 | 0.86 | 0.743 | 0.75 | 0.75 | -0.1 (-11.76%) | 1,023,900 |
16 Mar 2023 | USD | 0.878 | 0.884 | 0.801 | 0.85 | 0.85 | 0.0 (0.0%) | 330,400 |
15 Mar 2023 | USD | 0.89 | 0.89 | 0.835 | 0.85 | 0.85 | -0.026 (-2.97%) | 308,700 |
14 Mar 2023 | USD | 0.86 | 0.93 | 0.83 | 0.876 | 0.876 | +0.012 (+1.39%) | 458,400 |
13 Mar 2023 | USD | 0.8 | 0.875 | 0.76 | 0.864 | 0.864 | +0.084 (+10.77%) | 463,100 |
10 Mar 2023 | USD | 0.83 | 0.89 | 0.749 | 0.78 | 0.78 | -0.027 (-3.35%) | 845,800 |
9 Mar 2023 | USD | 0.853 | 0.863 | 0.801 | 0.807 | 0.807 | -0.043 (-5.06%) | 247,900 |
8 Mar 2023 | USD | 0.86 | 0.9 | 0.835 | 0.85 | 0.85 | -0.026 (-2.97%) | 476,100 |
7 Mar 2023 | USD | 0.907 | 0.92 | 0.87 | 0.876 | 0.876 | -0.023 (-2.56%) | 277,500 |
6 Mar 2023 | USD | 0.98 | 0.98 | 0.86 | 0.899 | 0.899 | -0.045 (-4.77%) | 681,500 |
3 Mar 2023 | USD | 0.9 | 0.95 | 0.86 | 0.944 | 0.944 | +0.038 (+4.19%) | 190,400 |
2 Mar 2023 | USD | 0.831 | 0.925 | 0.831 | 0.906 | 0.906 | +0.036 (+4.14%) | 513,700 |
1 Mar 2023 | USD | 0.91 | 0.96 | 0.82 | 0.87 | 0.87 | -0.022 (-2.47%) | 1,054,400 |
28 Feb 2023 | USD | 0.906 | 0.907 | 0.87 | 0.892 | 0.892 | -0.005 (-0.56%) | 414,000 |
27 Feb 2023 | USD | 0.9 | 0.95 | 0.89 | 0.897 | 0.897 | -0.003 (-0.33%) | 349,800 |
24 Feb 2023 | USD | 0.93 | 0.95 | 0.882 | 0.9 | 0.9 | -0.04 (-4.26%) | 411,700 |
23 Feb 2023 | USD | 0.97 | 0.99 | 0.921 | 0.94 | 0.94 | -0.027 (-2.79%) | 257,500 |
22 Feb 2023 | USD | 1 | 1.04 | 0.851 | 0.967 | 0.967 | -0.03 (-3.01%) | 1,522,400 |
21 Feb 2023 | USD | 1.1 | 1.11 | 0.96 | 0.997 | 0.997 | -0.063 (-5.94%) | 1,447,800 |
17 Feb 2023 | USD | 1.05 | 1.08 | 1.02 | 1.06 | 1.06 | -0.01 (-0.93%) | 751,800 |
16 Feb 2023 | USD | 1.15 | 1.25 | 1.02 | 1.07 | 1.07 | -0.04 (-3.60%) | 1,335,500 |
15 Feb 2023 | USD | 1.18 | 1.18 | 1.07 | 1.11 | 1.11 | -0.105 (-8.64%) | 1,580,900 |
14 Feb 2023 | USD | 1.01 | 1.24 | 1 | 1.215 | 1.215 | +0.175 (+16.83%) | 2,622,900 |
13 Feb 2023 | USD | 1.09 | 1.12 | 0.98 | 1.04 | 1.04 | +0.056 (+5.69%) | 2,550,100 |
10 Feb 2023 | USD | 0.86 | 1.11 | 0.82 | 0.984 | 0.984 | +0.098 (+11.06%) | 2,467,400 |
9 Feb 2023 | USD | 0.97 | 0.97 | 0.87 | 0.886 | 0.886 | -0.043 (-4.63%) | 576,400 |
8 Feb 2023 | USD | 0.919 | 0.935 | 0.9 | 0.929 | 0.929 | +0.009 (+0.98%) | 739,300 |
7 Feb 2023 | USD | 0.934 | 0.97 | 0.89 | 0.92 | 0.92 | -0.02 (-2.13%) | 425,400 |
6 Feb 2023 | USD | 0.96 | 0.995 | 0.882 | 0.94 | 0.94 | -0.04 (-4.08%) | 895,000 |
3 Feb 2023 | USD | 0.98 | 0.992 | 0.941 | 0.98 | 0.98 | -0.009 (-0.91%) | 900,800 |