Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.655 | 0.66 | 0.61 | 0.63 | 2.52 | -0.019 (-2.93%) | 772,400 |
16 Mar 2023 | USD | 0.64 | 0.667 | 0.629 | 0.649 | 2.596 | +0.009 (+1.41%) | 1,386,100 |
15 Mar 2023 | USD | 0.65 | 0.651 | 0.629 | 0.64 | 2.56 | -0.015 (-2.29%) | 822,400 |
14 Mar 2023 | USD | 0.66 | 0.675 | 0.652 | 0.655 | 2.62 | 0.0 (0.0%) | 674,400 |
13 Mar 2023 | USD | 0.66 | 0.673 | 0.64 | 0.655 | 2.62 | 0.0 (0.0%) | 724,400 |
10 Mar 2023 | USD | 0.7 | 0.702 | 0.655 | 0.655 | 2.62 | -0.053 (-7.49%) | 1,876,400 |
9 Mar 2023 | USD | 0.71 | 0.72 | 0.7 | 0.708 | 2.832 | -0.005 (-0.70%) | 1,466,700 |
8 Mar 2023 | USD | 0.73 | 0.747 | 0.713 | 0.713 | 2.852 | -0.014 (-1.93%) | 828,600 |
7 Mar 2023 | USD | 0.747 | 0.75 | 0.721 | 0.727 | 2.908 | -0.022 (-2.94%) | 662,700 |
6 Mar 2023 | USD | 0.769 | 0.769 | 0.73 | 0.749 | 2.996 | -0.003 (-0.40%) | 819,700 |
3 Mar 2023 | USD | 0.725 | 0.765 | 0.721 | 0.752 | 3.008 | +0.025 (+3.44%) | 853,300 |
2 Mar 2023 | USD | 0.75 | 0.75 | 0.725 | 0.727 | 2.908 | -0.029 (-3.84%) | 914,600 |
1 Mar 2023 | USD | 0.78 | 0.79 | 0.746 | 0.756 | 3.024 | -0.033 (-4.18%) | 763,400 |
28 Feb 2023 | USD | 0.8 | 0.8 | 0.755 | 0.789 | 3.156 | -0.011 (-1.37%) | 819,800 |
27 Feb 2023 | USD | 0.76 | 0.8 | 0.75 | 0.8 | 3.2 | +0.054 (+7.24%) | 643,900 |
24 Feb 2023 | USD | 0.76 | 0.76 | 0.74 | 0.746 | 2.984 | -0.023 (-2.99%) | 432,900 |
23 Feb 2023 | USD | 0.77 | 0.78 | 0.744 | 0.769 | 3.076 | +0.005 (+0.65%) | 580,100 |
22 Feb 2023 | USD | 0.77 | 0.79 | 0.75 | 0.764 | 3.056 | -0.005 (-0.65%) | 808,000 |
21 Feb 2023 | USD | 0.79 | 0.8 | 0.765 | 0.769 | 3.076 | -0.041 (-5.06%) | 654,300 |
17 Feb 2023 | USD | 0.82 | 0.824 | 0.796 | 0.81 | 3.24 | -0.02 (-2.41%) | 1,331,900 |
16 Feb 2023 | USD | 0.826 | 0.841 | 0.82 | 0.83 | 3.32 | -0.012 (-1.43%) | 793,300 |
15 Feb 2023 | USD | 0.82 | 0.846 | 0.813 | 0.842 | 3.368 | +0.003 (+0.36%) | 885,500 |
14 Feb 2023 | USD | 0.82 | 0.847 | 0.81 | 0.839 | 3.356 | +0.006 (+0.72%) | 872,300 |
13 Feb 2023 | USD | 0.834 | 0.85 | 0.828 | 0.833 | 3.332 | -0.009 (-1.07%) | 941,200 |
10 Feb 2023 | USD | 0.849 | 0.865 | 0.82 | 0.842 | 3.368 | +0.002 (+0.24%) | 1,234,600 |
9 Feb 2023 | USD | 0.877 | 0.89 | 0.84 | 0.84 | 3.36 | -0.037 (-4.22%) | 1,018,100 |
8 Feb 2023 | USD | 0.874 | 0.891 | 0.87 | 0.877 | 3.508 | -0.007 (-0.79%) | 385,400 |
7 Feb 2023 | USD | 0.89 | 0.904 | 0.866 | 0.884 | 3.536 | -0.006 (-0.67%) | 887,100 |
6 Feb 2023 | USD | 0.91 | 0.927 | 0.885 | 0.89 | 3.56 | -0.012 (-1.33%) | 480,000 |
3 Feb 2023 | USD | 0.91 | 0.949 | 0.902 | 0.902 | 3.608 | -0.013 (-1.42%) | 582,900 |