Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.41 | 1.42 | 1.33 | 1.36 | 1.36 | -0.03 (-2.16%) | 3,687,300 |
16 Mar 2023 | USD | 1.34 | 1.4 | 1.32 | 1.39 | 1.39 | +0.03 (+2.21%) | 2,352,700 |
15 Mar 2023 | USD | 1.32 | 1.36 | 1.3 | 1.36 | 1.36 | +0.02 (+1.49%) | 2,582,400 |
14 Mar 2023 | USD | 1.26 | 1.35 | 1.25 | 1.34 | 1.34 | +0.09 (+7.20%) | 5,070,900 |
13 Mar 2023 | USD | 1.21 | 1.28 | 1.2 | 1.25 | 1.25 | +0.01 (+0.81%) | 4,755,800 |
10 Mar 2023 | USD | 1.22 | 1.3 | 1.19 | 1.24 | 1.24 | +0.03 (+2.48%) | 5,156,300 |
9 Mar 2023 | USD | 1.14 | 1.32 | 1.13 | 1.21 | 1.21 | +0.08 (+7.08%) | 10,830,000 |
8 Mar 2023 | USD | 1.28 | 1.32 | 1.11 | 1.13 | 1.13 | +0.07 (+6.60%) | 30,261,300 |
7 Mar 2023 | USD | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 1,382,900 |
6 Mar 2023 | USD | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 1,081,700 |
3 Mar 2023 | USD | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 1,731,800 |
2 Mar 2023 | USD | 1.15 | 1.21 | 1.14 | 1.2 | 1.2 | +0.03 (+2.56%) | 2,214,800 |
1 Mar 2023 | USD | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | +0.03 (+2.63%) | 3,229,500 |
28 Feb 2023 | USD | 1.14 | 1.16 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 2,819,800 |
27 Feb 2023 | USD | 1.09 | 1.15 | 1.08 | 1.13 | 1.13 | +0.07 (+6.60%) | 2,701,200 |
24 Feb 2023 | USD | 1.08 | 1.08 | 1 | 1.06 | 1.06 | -0.06 (-5.36%) | 4,932,500 |
23 Feb 2023 | USD | 1.1 | 1.13 | 1.06 | 1.12 | 1.12 | +0.06 (+5.66%) | 2,819,400 |
22 Feb 2023 | USD | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 2,446,800 |
21 Feb 2023 | USD | 1.16 | 1.17 | 1.08 | 1.09 | 1.09 | -0.09 (-7.63%) | 2,976,100 |
17 Feb 2023 | USD | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 1,587,600 |
16 Feb 2023 | USD | 1.2 | 1.22 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 2,337,100 |
15 Feb 2023 | USD | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 1,824,500 |
14 Feb 2023 | USD | 1.25 | 1.26 | 1.17 | 1.19 | 1.19 | -0.06 (-4.80%) | 2,798,300 |
13 Feb 2023 | USD | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 1,975,100 |
10 Feb 2023 | USD | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 1,482,400 |
9 Feb 2023 | USD | 1.3 | 1.32 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 1,855,000 |
8 Feb 2023 | USD | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -0.07 (-5.19%) | 1,275,700 |
7 Feb 2023 | USD | 1.35 | 1.37 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 1,723,200 |
6 Feb 2023 | USD | 1.37 | 1.41 | 1.32 | 1.35 | 1.35 | -0.04 (-2.88%) | 1,910,800 |
3 Feb 2023 | USD | 1.46 | 1.51 | 1.39 | 1.39 | 1.39 | -0.05 (-3.47%) | 2,247,200 |