Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.46 | 1.49 | 1.32 | 1.4 | 1.4 | 0.0 (0.0%) | 30,000 |
16 Mar 2023 | USD | 1.28 | 1.4 | 1.26 | 1.4 | 1.4 | +0.04 (+2.94%) | 46,300 |
15 Mar 2023 | USD | 1.39 | 1.39 | 1.31 | 1.36 | 1.36 | -0.052 (-3.68%) | 72,300 |
14 Mar 2023 | USD | 1.4 | 1.45 | 1.374 | 1.412 | 1.412 | +0.052 (+3.82%) | 28,200 |
13 Mar 2023 | USD | 1.25 | 1.38 | 1.25 | 1.36 | 1.36 | -0.03 (-2.16%) | 17,200 |
10 Mar 2023 | USD | 1.39 | 1.435 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 13,100 |
9 Mar 2023 | USD | 1.42 | 1.45 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 65,000 |
8 Mar 2023 | USD | 1.38 | 1.445 | 1.38 | 1.44 | 1.44 | 0.0 (0.0%) | 24,300 |
7 Mar 2023 | USD | 1.5 | 1.5 | 1.4 | 1.44 | 1.44 | -0.06 (-4%) | 27,500 |
6 Mar 2023 | USD | 1.67 | 1.67 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 174,000 |
3 Mar 2023 | USD | 1.45 | 1.58 | 1.45 | 1.54 | 1.54 | -0.01 (-0.65%) | 45,900 |
2 Mar 2023 | USD | 1.5 | 1.55 | 1.465 | 1.55 | 1.55 | +0.05 (+3.33%) | 6,400 |
1 Mar 2023 | USD | 1.51 | 1.52 | 1.465 | 1.5 | 1.5 | -0.07 (-4.46%) | 8,900 |
28 Feb 2023 | USD | 1.58 | 1.61 | 1.5 | 1.57 | 1.57 | +0.01 (+0.64%) | 55,400 |
27 Feb 2023 | USD | 1.61 | 1.61 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 8,600 |
24 Feb 2023 | USD | 1.53 | 1.59 | 1.475 | 1.55 | 1.55 | -0.04 (-2.52%) | 90,400 |
23 Feb 2023 | USD | 1.56 | 1.705 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 21,500 |
22 Feb 2023 | USD | 1.63 | 1.64 | 1.55 | 1.6 | 1.6 | -0.04 (-2.44%) | 85,300 |
21 Feb 2023 | USD | 1.6 | 1.72 | 1.6 | 1.64 | 1.64 | -0.04 (-2.38%) | 16,100 |
17 Feb 2023 | USD | 1.66 | 1.69 | 1.639 | 1.68 | 1.68 | -0.04 (-2.33%) | 22,800 |
16 Feb 2023 | USD | 1.71 | 1.73 | 1.7 | 1.72 | 1.72 | +0.012 (+0.70%) | 10,700 |
15 Feb 2023 | USD | 1.7 | 1.71 | 1.68 | 1.708 | 1.708 | +0.008 (+0.47%) | 15,600 |
14 Feb 2023 | USD | 1.7 | 1.75 | 1.695 | 1.7 | 1.7 | -0.05 (-2.86%) | 139,500 |
13 Feb 2023 | USD | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | -0.04 (-2.23%) | 52,000 |
10 Feb 2023 | USD | 1.75 | 1.84 | 1.75 | 1.79 | 1.79 | -0.01 (-0.56%) | 32,900 |
9 Feb 2023 | USD | 1.831 | 1.87 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 47,100 |
8 Feb 2023 | USD | 1.8 | 1.84 | 1.8 | 1.83 | 1.83 | +0.03 (+1.67%) | 27,800 |
7 Feb 2023 | USD | 1.775 | 1.8 | 1.737 | 1.8 | 1.8 | +0.065 (+3.75%) | 34,600 |
6 Feb 2023 | USD | 1.75 | 1.77 | 1.71 | 1.735 | 1.735 | -0.015 (-0.86%) | 30,300 |
3 Feb 2023 | USD | 1.73 | 1.755 | 1.71 | 1.75 | 1.75 | -0.06 (-3.31%) | 45,100 |