Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 1.25 | 1.316 | 1.25 | 1.275 | 1.275 | -0.025 (-1.92%) | 21,200 |
10 Mar 2023 | USD | 1.35 | 1.38 | 1.27 | 1.3 | 1.3 | -0.06 (-4.41%) | 24,700 |
9 Mar 2023 | USD | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 10,100 |
8 Mar 2023 | USD | 1.36 | 1.38 | 1.33 | 1.38 | 1.38 | +0.01 (+0.73%) | 52,300 |
7 Mar 2023 | USD | 1.49 | 1.49 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 56,600 |
6 Mar 2023 | USD | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 13,300 |
3 Mar 2023 | USD | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | +0.04 (+2.92%) | 3,900 |
2 Mar 2023 | USD | 1.38 | 1.4 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 8,000 |
1 Mar 2023 | USD | 1.375 | 1.39 | 1.372 | 1.38 | 1.38 | 0.0 (0.0%) | 6,700 |
28 Feb 2023 | USD | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -0.1 (-6.76%) | 30,500 |
27 Feb 2023 | USD | 1.42 | 1.5 | 1.41 | 1.48 | 1.48 | +0.06 (+4.23%) | 82,200 |
24 Feb 2023 | USD | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -0.045 (-3.07%) | 23,000 |
23 Feb 2023 | USD | 1.45 | 1.48 | 1.445 | 1.465 | 1.465 | +0.025 (+1.74%) | 5,000 |
22 Feb 2023 | USD | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 4,800 |
21 Feb 2023 | USD | 1.452 | 1.461 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 14,300 |
17 Feb 2023 | USD | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -0.05 (-3.36%) | 7,300 |
16 Feb 2023 | USD | 1.489 | 1.49 | 1.47 | 1.49 | 1.49 | +0.03 (+2.05%) | 16,200 |
15 Feb 2023 | USD | 1.49 | 1.49 | 1.445 | 1.46 | 1.46 | -0.03 (-2.01%) | 53,900 |
14 Feb 2023 | USD | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 28,700 |
13 Feb 2023 | USD | 1.41 | 1.5 | 1.41 | 1.48 | 1.48 | -0.02 (-1.33%) | 20,600 |
10 Feb 2023 | USD | 1.51 | 1.51 | 1.36 | 1.5 | 1.5 | 0.0 (0.0%) | 94,100 |
9 Feb 2023 | USD | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.015 (-0.99%) | 11,700 |
8 Feb 2023 | USD | 1.63 | 1.63 | 1.513 | 1.515 | 1.515 | -0.015 (-0.98%) | 3,000 |
7 Feb 2023 | USD | 1.494 | 1.55 | 1.494 | 1.53 | 1.53 | +0.03 (+2%) | 3,100 |
6 Feb 2023 | USD | 1.52 | 1.52 | 1.47 | 1.5 | 1.5 | -0.03 (-1.96%) | 144,200 |
3 Feb 2023 | USD | 1.64 | 1.64 | 1.49 | 1.53 | 1.53 | -0.11 (-6.71%) | 57,500 |
2 Feb 2023 | USD | 1.67 | 1.709 | 1.61 | 1.64 | 1.64 | -0.04 (-2.38%) | 50,800 |
1 Feb 2023 | USD | 1.75 | 1.75 | 1.583 | 1.68 | 1.68 | +0.065 (+4.02%) | 119,000 |
31 Jan 2023 | USD | 1.43 | 1.66 | 1.43 | 1.615 | 1.615 | +0.185 (+12.94%) | 121,700 |
30 Jan 2023 | USD | 1.46 | 1.51 | 1.41 | 1.43 | 1.43 | -0.05 (-3.38%) | 28,700 |