Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2023 | USD | 1.07 | 1.07 | 1 | 1.04 | 1.04 | 0.0 (0.0%) | 66,700 |
17 Mar 2023 | USD | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 33,200 |
16 Mar 2023 | USD | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 16,200 |
15 Mar 2023 | USD | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -0.035 (-3.35%) | 59,500 |
14 Mar 2023 | USD | 1.08 | 1.08 | 1.03 | 1.045 | 1.045 | -0.015 (-1.42%) | 23,100 |
13 Mar 2023 | USD | 1 | 1.08 | 1 | 1.06 | 1.06 | +0.01 (+0.95%) | 45,600 |
10 Mar 2023 | USD | 1 | 1.06 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 39,100 |
9 Mar 2023 | USD | 1.07 | 1.07 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 32,000 |
8 Mar 2023 | USD | 1 | 1.056 | 0.988 | 1.05 | 1.05 | +0.05 (+5%) | 77,400 |
7 Mar 2023 | USD | 1.05 | 1.06 | 1 | 1 | 1 | -0.049 (-4.67%) | 119,500 |
6 Mar 2023 | USD | 1.1 | 1.101 | 1.04 | 1.049 | 1.049 | -0.041 (-3.76%) | 102,000 |
3 Mar 2023 | USD | 1.1 | 1.1 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 32,300 |
2 Mar 2023 | USD | 1.08 | 1.1 | 1.05 | 1.1 | 1.1 | +0.03 (+2.80%) | 53,300 |
1 Mar 2023 | USD | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | +0.008 (+0.75%) | 25,800 |
28 Feb 2023 | USD | 1.04 | 1.062 | 1.04 | 1.062 | 1.062 | +0.017 (+1.63%) | 20,100 |
27 Feb 2023 | USD | 1.04 | 1.07 | 1.04 | 1.045 | 1.045 | -0.005 (-0.48%) | 72,200 |
24 Feb 2023 | USD | 1.07 | 1.09 | 1.035 | 1.05 | 1.05 | -0.026 (-2.42%) | 78,700 |
23 Feb 2023 | USD | 1.09 | 1.112 | 1.075 | 1.076 | 1.076 | -0.019 (-1.74%) | 35,800 |
22 Feb 2023 | USD | 1.11 | 1.11 | 1.095 | 1.095 | 1.095 | -0.015 (-1.35%) | 19,400 |
21 Feb 2023 | USD | 1.11 | 1.14 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 43,600 |
17 Feb 2023 | USD | 1.14 | 1.14 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 21,100 |
16 Feb 2023 | USD | 1.135 | 1.15 | 1.12 | 1.14 | 1.14 | +0.015 (+1.33%) | 49,500 |
15 Feb 2023 | USD | 1.124 | 1.14 | 1.12 | 1.125 | 1.125 | -0.025 (-2.17%) | 16,800 |
14 Feb 2023 | USD | 1.12 | 1.16 | 1.111 | 1.15 | 1.15 | +0.025 (+2.22%) | 31,400 |
13 Feb 2023 | USD | 1.14 | 1.15 | 1.12 | 1.125 | 1.125 | -0.013 (-1.14%) | 22,000 |
10 Feb 2023 | USD | 1.115 | 1.14 | 1.08 | 1.138 | 1.138 | +0.028 (+2.52%) | 104,800 |
9 Feb 2023 | USD | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 44,700 |
8 Feb 2023 | USD | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 38,000 |
7 Feb 2023 | USD | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 71,900 |
6 Feb 2023 | USD | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 39,700 |