Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.19 | 1.23 | 1.08 | 1.1 | 77 | -0.07 (-5.98%) | 40,300 |
9 Mar 2023 | USD | 1.27 | 1.27 | 1.15 | 1.17 | 81.9 | -0.05 (-4.10%) | 37,300 |
8 Mar 2023 | USD | 1.151 | 1.22 | 1.151 | 1.22 | 85.4 | -0.02 (-1.61%) | 5,200 |
7 Mar 2023 | USD | 1.14 | 1.24 | 1.12 | 1.24 | 86.8 | +0.06 (+5.08%) | 13,600 |
6 Mar 2023 | USD | 1.16 | 1.25 | 1.16 | 1.18 | 82.6 | -0.005 (-0.42%) | 28,600 |
3 Mar 2023 | USD | 1.19 | 1.21 | 1.16 | 1.185 | 82.95 | -0.015 (-1.25%) | 15,700 |
2 Mar 2023 | USD | 1.13 | 1.21 | 1.13 | 1.2 | 84 | +0.05 (+4.35%) | 40,000 |
1 Mar 2023 | USD | 1.14 | 1.19 | 1.14 | 1.15 | 80.5 | +0.02 (+1.77%) | 9,900 |
28 Feb 2023 | USD | 1.13 | 1.18 | 1.12 | 1.13 | 79.1 | -0.063 (-5.28%) | 21,900 |
27 Feb 2023 | USD | 1.15 | 1.21 | 1.03 | 1.193 | 83.51 | +0.018 (+1.53%) | 38,700 |
24 Feb 2023 | USD | 1.24 | 1.24 | 1.141 | 1.175 | 82.25 | -0.105 (-8.20%) | 24,000 |
23 Feb 2023 | USD | 1.15 | 1.3 | 1.1 | 1.28 | 89.6 | +0.05 (+4.07%) | 41,700 |
22 Feb 2023 | USD | 1.12 | 1.24 | 1.12 | 1.23 | 86.1 | +0.08 (+6.96%) | 23,000 |
21 Feb 2023 | USD | 1.22 | 1.25 | 1.11 | 1.15 | 80.5 | -0.11 (-8.73%) | 82,300 |
17 Feb 2023 | USD | 1.26 | 1.3 | 1.2 | 1.26 | 88.2 | -0.03 (-2.33%) | 37,000 |
16 Feb 2023 | USD | 1.316 | 1.34 | 1.27 | 1.29 | 90.3 | -0.04 (-3.01%) | 15,300 |
15 Feb 2023 | USD | 1.26 | 1.33 | 1.26 | 1.33 | 93.1 | +0.08 (+6.40%) | 17,500 |
14 Feb 2023 | USD | 1.38 | 1.41 | 1.205 | 1.25 | 87.5 | -0.11 (-8.09%) | 70,900 |
13 Feb 2023 | USD | 1.44 | 1.44 | 1.31 | 1.36 | 95.2 | -0.06 (-4.23%) | 42,900 |
10 Feb 2023 | USD | 1.357 | 1.43 | 1.322 | 1.42 | 99.4 | +0.06 (+4.41%) | 17,900 |
9 Feb 2023 | USD | 1.43 | 1.49 | 1.32 | 1.36 | 95.2 | -0.08 (-5.56%) | 97,900 |
8 Feb 2023 | USD | 1.43 | 1.45 | 1.36 | 1.44 | 100.8 | +0.03 (+2.13%) | 42,300 |
7 Feb 2023 | USD | 1.4 | 1.44 | 1.394 | 1.41 | 98.7 | -0.03 (-2.08%) | 9,600 |
6 Feb 2023 | USD | 1.33 | 1.45 | 1.3 | 1.44 | 100.8 | +0.11 (+8.27%) | 79,000 |
3 Feb 2023 | USD | 1.34 | 1.365 | 1.33 | 1.33 | 93.1 | +0.02 (+1.53%) | 36,600 |
2 Feb 2023 | USD | 1.32 | 1.35 | 1.27 | 1.31 | 91.7 | 0.0 (0.0%) | 45,100 |
1 Feb 2023 | USD | 1.33 | 1.35 | 1.26 | 1.31 | 91.7 | -0.02 (-1.50%) | 42,200 |
31 Jan 2023 | USD | 1.29 | 1.33 | 1.28 | 1.33 | 93.1 | +0.08 (+6.40%) | 17,800 |
30 Jan 2023 | USD | 1.31 | 1.39 | 1.24 | 1.25 | 87.5 | -0.108 (-7.95%) | 71,100 |
27 Jan 2023 | USD | 1.311 | 1.36 | 1.31 | 1.358 | 95.06 | +0.008 (+0.59%) | 12,700 |