Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2023 | USD | 1.35 | 1.44 | 1.34 | 1.34 | 1.34 | +0.05 (+3.88%) | 123,500 |
15 Mar 2023 | USD | 1.3 | 1.32 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 117,000 |
14 Mar 2023 | USD | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 41,100 |
13 Mar 2023 | USD | 1.3 | 1.32 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 119,900 |
10 Mar 2023 | USD | 1.37 | 1.4 | 1.31 | 1.33 | 1.33 | -0.03 (-2.21%) | 107,600 |
9 Mar 2023 | USD | 1.42 | 1.42 | 1.33 | 1.36 | 1.36 | +0.04 (+3.03%) | 68,200 |
8 Mar 2023 | USD | 1.39 | 1.41 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 1,080,700 |
7 Mar 2023 | USD | 1.41 | 1.41 | 1.34 | 1.39 | 1.39 | +0.05 (+3.73%) | 43,400 |
6 Mar 2023 | USD | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | +0.04 (+3.08%) | 99,700 |
3 Mar 2023 | USD | 1.32 | 1.32 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 61,600 |
2 Mar 2023 | USD | 1.28 | 1.32 | 1.2 | 1.29 | 1.29 | -0.01 (-0.77%) | 51,200 |
1 Mar 2023 | USD | 1.29 | 1.32 | 1.26 | 1.3 | 1.3 | +0.05 (+4%) | 160,800 |
28 Feb 2023 | USD | 1.29 | 1.3 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 66,400 |
27 Feb 2023 | USD | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | +0.05 (+4.10%) | 114,200 |
24 Feb 2023 | USD | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.06 (-4.69%) | 105,200 |
23 Feb 2023 | USD | 1.25 | 1.28 | 1.2 | 1.28 | 1.28 | +0.03 (+2.40%) | 56,600 |
22 Feb 2023 | USD | 1.3 | 1.3 | 1.21 | 1.25 | 1.25 | -0.1 (-7.41%) | 81,900 |
21 Feb 2023 | USD | 1.3 | 1.35 | 1.2 | 1.35 | 1.35 | +0.08 (+6.30%) | 101,200 |
17 Feb 2023 | USD | 1.32 | 1.33 | 1.27 | 1.27 | 1.27 | -0.07 (-5.22%) | 76,700 |
16 Feb 2023 | USD | 1.28 | 1.36 | 1.28 | 1.34 | 1.34 | +0.01 (+0.75%) | 67,500 |
15 Feb 2023 | USD | 1.27 | 1.34 | 1.2 | 1.33 | 1.33 | +0.05 (+3.91%) | 207,700 |
14 Feb 2023 | USD | 1.32 | 1.34 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 27,300 |
13 Feb 2023 | USD | 1.26 | 1.32 | 1.25 | 1.3 | 1.3 | +0.04 (+3.17%) | 119,200 |
10 Feb 2023 | USD | 1.31 | 1.33 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 241,300 |
9 Feb 2023 | USD | 1.31 | 1.33 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 135,300 |
8 Feb 2023 | USD | 1.37 | 1.38 | 1.25 | 1.29 | 1.29 | -0.06 (-4.44%) | 540,100 |
7 Feb 2023 | USD | 1.43 | 1.44 | 1.35 | 1.35 | 1.35 | -0.08 (-5.59%) | 1,081,500 |
6 Feb 2023 | USD | 1.52 | 1.52 | 1.43 | 1.43 | 1.43 | -0.1 (-6.54%) | 372,100 |
3 Feb 2023 | USD | 1.6 | 1.6 | 1.53 | 1.53 | 1.53 | -0.07 (-4.38%) | 137,300 |
2 Feb 2023 | USD | 1.69 | 1.69 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 58,400 |