Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2023 | USD | 1.42 | 1.45 | 1.38 | 1.43 | 1.43 | +0.05 (+3.62%) | 35,800 |
24 Mar 2023 | USD | 1.39 | 1.46 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 23,300 |
23 Mar 2023 | USD | 1.25 | 1.41 | 1.25 | 1.39 | 1.39 | +0.17 (+13.93%) | 29,300 |
22 Mar 2023 | USD | 1.39 | 1.47 | 1.13 | 1.22 | 1.22 | -0.18 (-12.86%) | 68,800 |
21 Mar 2023 | USD | 1.47 | 1.48 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 37,400 |
20 Mar 2023 | USD | 1.26 | 1.45 | 1.26 | 1.4 | 1.4 | +0.1 (+7.69%) | 38,000 |
17 Mar 2023 | USD | 1.4 | 1.46 | 1.3 | 1.3 | 1.3 | -0.15 (-10.34%) | 74,000 |
16 Mar 2023 | USD | 1.49 | 1.49 | 1.34 | 1.45 | 1.45 | 0.0 (0.0%) | 68,000 |
15 Mar 2023 | USD | 1.49 | 1.54 | 1.44 | 1.45 | 1.45 | -0.04 (-2.68%) | 24,400 |
14 Mar 2023 | USD | 1.58 | 1.67 | 1.41 | 1.49 | 1.49 | -0.1 (-6.29%) | 84,400 |
13 Mar 2023 | USD | 1.63 | 1.64 | 1.53 | 1.59 | 1.59 | -0.02 (-1.24%) | 25,700 |
10 Mar 2023 | USD | 1.54 | 1.76 | 1.54 | 1.61 | 1.61 | +0.03 (+1.90%) | 31,900 |
9 Mar 2023 | USD | 1.68 | 1.68 | 1.56 | 1.58 | 1.58 | -0.11 (-6.51%) | 18,800 |
8 Mar 2023 | USD | 1.7 | 1.76 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 16,300 |
7 Mar 2023 | USD | 1.69 | 1.72 | 1.67 | 1.67 | 1.67 | +0.03 (+1.83%) | 19,000 |
6 Mar 2023 | USD | 1.71 | 1.74 | 1.56 | 1.64 | 1.64 | -0.1 (-5.75%) | 97,400 |
3 Mar 2023 | USD | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -0.06 (-3.33%) | 18,300 |
2 Mar 2023 | USD | 1.68 | 1.8 | 1.68 | 1.8 | 1.8 | +0.08 (+4.65%) | 19,900 |
1 Mar 2023 | USD | 1.8 | 1.87 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 41,200 |
28 Feb 2023 | USD | 1.8 | 1.83 | 1.7 | 1.72 | 1.72 | -0.04 (-2.27%) | 30,500 |
27 Feb 2023 | USD | 1.75 | 1.81 | 1.66 | 1.76 | 1.76 | +0.05 (+2.92%) | 68,600 |
24 Feb 2023 | USD | 1.85 | 1.85 | 1.62 | 1.71 | 1.71 | -0.06 (-3.39%) | 41,300 |
23 Feb 2023 | USD | 1.73 | 1.92 | 1.71 | 1.77 | 1.77 | +0.07 (+4.12%) | 70,100 |
22 Feb 2023 | USD | 1.7 | 1.77 | 1.66 | 1.7 | 1.7 | +0.04 (+2.41%) | 60,900 |
21 Feb 2023 | USD | 1.64 | 1.74 | 1.59 | 1.66 | 1.66 | 0.0 (0.0%) | 77,200 |
17 Feb 2023 | USD | 1.73 | 1.75 | 1.66 | 1.66 | 1.66 | -0.07 (-4.05%) | 68,500 |
16 Feb 2023 | USD | 1.78 | 1.83 | 1.72 | 1.73 | 1.73 | -0.05 (-2.81%) | 73,300 |
15 Feb 2023 | USD | 1.82 | 1.85 | 1.78 | 1.78 | 1.78 | -0.06 (-3.26%) | 73,400 |
14 Feb 2023 | USD | 1.89 | 1.9 | 1.82 | 1.84 | 1.84 | -0.05 (-2.65%) | 55,900 |
13 Feb 2023 | USD | 1.9 | 1.92 | 1.86 | 1.89 | 1.89 | -0.03 (-1.56%) | 20,700 |