Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.91 | 0.91 | 0.83 | 0.85 | 8.5 | -0.01 (-1.16%) | 188,100 |
16 Mar 2023 | USD | 0.85 | 0.91 | 0.83 | 0.86 | 8.6 | +0.01 (+1.18%) | 105,000 |
15 Mar 2023 | USD | 0.86 | 0.94 | 0.82 | 0.85 | 8.5 | -0.07 (-7.61%) | 128,500 |
14 Mar 2023 | USD | 0.89 | 0.97 | 0.88 | 0.92 | 9.2 | +0.09 (+10.84%) | 296,500 |
13 Mar 2023 | USD | 0.81 | 0.91 | 0.75 | 0.83 | 8.3 | +0.09 (+12.16%) | 581,000 |
10 Mar 2023 | USD | 0.76 | 0.77 | 0.72 | 0.74 | 7.4 | -0.04 (-5.13%) | 158,200 |
9 Mar 2023 | USD | 0.83 | 0.84 | 0.77 | 0.78 | 7.8 | -0.06 (-7.14%) | 137,100 |
8 Mar 2023 | USD | 0.9 | 0.92 | 0.82 | 0.84 | 8.4 | -0.08 (-8.70%) | 142,000 |
7 Mar 2023 | USD | 0.96 | 0.97 | 0.9 | 0.92 | 9.2 | -0.05 (-5.15%) | 89,600 |
6 Mar 2023 | USD | 0.94 | 0.99 | 0.91 | 0.97 | 9.7 | +0.02 (+2.11%) | 109,700 |
3 Mar 2023 | USD | 0.93 | 0.98 | 0.93 | 0.95 | 9.5 | -0.03 (-3.06%) | 121,700 |
2 Mar 2023 | USD | 1.03 | 1.04 | 0.94 | 0.98 | 9.8 | -0.07 (-6.67%) | 279,900 |
1 Mar 2023 | USD | 1.09 | 1.1 | 1.01 | 1.05 | 10.5 | -0.03 (-2.78%) | 124,900 |
28 Feb 2023 | USD | 1 | 1.08 | 1 | 1.08 | 10.8 | +0.06 (+5.88%) | 99,300 |
27 Feb 2023 | USD | 1.03 | 1.08 | 1.01 | 1.02 | 10.2 | 0.0 (0.0%) | 83,100 |
24 Feb 2023 | USD | 1.02 | 1.04 | 1.01 | 1.02 | 10.2 | -0.03 (-2.86%) | 122,500 |
23 Feb 2023 | USD | 1.07 | 1.12 | 1.03 | 1.05 | 10.5 | -0.02 (-1.87%) | 117,100 |
22 Feb 2023 | USD | 1.1 | 1.13 | 1.06 | 1.07 | 10.7 | -0.03 (-2.73%) | 182,700 |
21 Feb 2023 | USD | 1.13 | 1.16 | 1.08 | 1.1 | 11 | -0.04 (-3.51%) | 127,500 |
17 Feb 2023 | USD | 1.09 | 1.16 | 1.06 | 1.14 | 11.4 | +0.01 (+0.88%) | 148,300 |
16 Feb 2023 | USD | 1.21 | 1.3 | 1.11 | 1.13 | 11.3 | -0.08 (-6.61%) | 583,200 |
15 Feb 2023 | USD | 1.21 | 1.26 | 1.16 | 1.21 | 12.1 | +0.03 (+2.54%) | 452,200 |
14 Feb 2023 | USD | 1.03 | 1.19 | 1.03 | 1.18 | 11.8 | +0.15 (+14.56%) | 358,100 |
13 Feb 2023 | USD | 1.01 | 1.07 | 1.01 | 1.03 | 10.3 | -0.06 (-5.50%) | 304,800 |
10 Feb 2023 | USD | 1.08 | 1.14 | 1.02 | 1.09 | 10.9 | -0.04 (-3.54%) | 330,700 |
9 Feb 2023 | USD | 1.29 | 1.32 | 1.13 | 1.13 | 11.3 | -0.15 (-11.72%) | 545,000 |
8 Feb 2023 | USD | 1.33 | 1.38 | 1.26 | 1.28 | 12.8 | -0.08 (-5.88%) | 210,000 |
7 Feb 2023 | USD | 1.4 | 1.41 | 1.3 | 1.36 | 13.6 | +0.05 (+3.82%) | 359,500 |
6 Feb 2023 | USD | 1.3 | 1.32 | 1.2 | 1.31 | 13.1 | -0.02 (-1.50%) | 467,900 |
3 Feb 2023 | USD | 1.45 | 1.49 | 1.31 | 1.33 | 13.3 | -0.2 (-13.07%) | 718,600 |