Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2023 | USD | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 152,700 |
13 Mar 2023 | USD | 1 | 1.05 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 151,900 |
10 Mar 2023 | USD | 1.01 | 1.04 | 1 | 1 | 1 | -0.042 (-4.03%) | 75,800 |
9 Mar 2023 | USD | 1.01 | 1.05 | 1.01 | 1.042 | 1.042 | +0.042 (+4.20%) | 40,400 |
8 Mar 2023 | USD | 0.98 | 1.02 | 0.98 | 1 | 1 | +0.004 (+0.40%) | 42,600 |
7 Mar 2023 | USD | 0.98 | 1.02 | 0.98 | 0.996 | 0.996 | -0.012 (-1.19%) | 74,300 |
6 Mar 2023 | USD | 0.99 | 1.04 | 0.99 | 1.008 | 1.008 | -0.01 (-0.98%) | 54,900 |
3 Mar 2023 | USD | 1.01 | 1.04 | 0.977 | 1.018 | 1.018 | +0.008 (+0.79%) | 119,900 |
2 Mar 2023 | USD | 1.07 | 1.07 | 1 | 1.01 | 1.01 | -0.06 (-5.61%) | 131,000 |
1 Mar 2023 | USD | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | +0.012 (+1.13%) | 322,700 |
28 Feb 2023 | USD | 1.03 | 1.07 | 1.03 | 1.058 | 1.058 | +0.008 (+0.76%) | 33,500 |
27 Feb 2023 | USD | 1.03 | 1.09 | 0.98 | 1.05 | 1.05 | +0.03 (+2.94%) | 135,800 |
24 Feb 2023 | USD | 1 | 1.03 | 1 | 1.02 | 1.02 | +0.007 (+0.69%) | 147,400 |
23 Feb 2023 | USD | 1 | 1.025 | 0.99 | 1.013 | 1.013 | +0.003 (+0.30%) | 46,200 |
22 Feb 2023 | USD | 1 | 1.05 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 174,600 |
21 Feb 2023 | USD | 1.05 | 1.062 | 1 | 1.01 | 1.01 | -0.039 (-3.72%) | 101,800 |
17 Feb 2023 | USD | 1.08 | 1.09 | 1.03 | 1.049 | 1.049 | -0.048 (-4.38%) | 178,300 |
16 Feb 2023 | USD | 1.06 | 1.14 | 1.06 | 1.097 | 1.097 | +0.022 (+2.05%) | 79,900 |
15 Feb 2023 | USD | 1.08 | 1.11 | 1.01 | 1.075 | 1.075 | -0.05 (-4.44%) | 203,300 |
14 Feb 2023 | USD | 1.11 | 1.15 | 1.08 | 1.125 | 1.125 | +0.025 (+2.27%) | 143,500 |
13 Feb 2023 | USD | 1.14 | 1.14 | 1.05 | 1.1 | 1.1 | -0.03 (-2.65%) | 168,400 |
10 Feb 2023 | USD | 1.18 | 1.18 | 1.06 | 1.13 | 1.13 | -0.07 (-5.83%) | 87,500 |
9 Feb 2023 | USD | 1.23 | 1.25 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 95,500 |
8 Feb 2023 | USD | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | -0.027 (-2.13%) | 114,900 |
7 Feb 2023 | USD | 1.22 | 1.28 | 1.22 | 1.267 | 1.267 | -0.023 (-1.78%) | 60,300 |
6 Feb 2023 | USD | 1.21 | 1.3 | 1.21 | 1.29 | 1.29 | -0.01 (-0.77%) | 92,600 |
3 Feb 2023 | USD | 1.23 | 1.33 | 1.23 | 1.3 | 1.3 | -0.016 (-1.22%) | 38,300 |
2 Feb 2023 | USD | 1.29 | 1.34 | 1.28 | 1.316 | 1.316 | +0.016 (+1.23%) | 75,100 |
1 Feb 2023 | USD | 1.25 | 1.32 | 1.25 | 1.3 | 1.3 | +0.01 (+0.78%) | 77,500 |
31 Jan 2023 | USD | 1.34 | 1.34 | 1.25 | 1.29 | 1.29 | -0.063 (-4.66%) | 114,900 |