Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.65 | 0.778 | 0.65 | 0.778 | 0.778 | -0.014 (-1.77%) | 4,700 |
16 Mar 2023 | USD | 0.664 | 0.792 | 0.58 | 0.792 | 0.792 | +0.072 (+10.00%) | 14,400 |
15 Mar 2023 | USD | 0.7 | 0.72 | 0.632 | 0.72 | 0.72 | -0.052 (-6.74%) | 10,200 |
14 Mar 2023 | USD | 0.71 | 0.798 | 0.71 | 0.772 | 0.772 | -0.006 (-0.77%) | 1,800 |
13 Mar 2023 | USD | 0.764 | 0.778 | 0.679 | 0.778 | 0.778 | +0.014 (+1.83%) | 8,900 |
10 Mar 2023 | USD | 0.88 | 0.88 | 0.74 | 0.764 | 0.764 | -0.116 (-13.18%) | 2,945 |
9 Mar 2023 | USD | 0.774 | 0.88 | 0.77 | 0.88 | 0.88 | +0.01 (+1.15%) | 3,700 |
8 Mar 2023 | USD | 0.79 | 0.87 | 0.723 | 0.87 | 0.87 | +0.005 (+0.58%) | 7,300 |
7 Mar 2023 | USD | 0.88 | 0.9 | 0.802 | 0.865 | 0.865 | -0.055 (-5.98%) | 4,900 |
6 Mar 2023 | USD | 0.75 | 0.92 | 0.75 | 0.92 | 0.92 | +0.12 (+15%) | 43,000 |
3 Mar 2023 | USD | 0.66 | 0.829 | 0.66 | 0.8 | 0.8 | +0.11 (+15.94%) | 18,900 |
2 Mar 2023 | USD | 1.002 | 1.002 | 0.65 | 0.69 | 0.69 | -0.31 (-31%) | 78,200 |
1 Mar 2023 | USD | 1.19 | 1.23 | 1 | 1 | 1 | -0.33 (-24.81%) | 22,500 |
28 Feb 2023 | USD | 1.4 | 1.4 | 1.2 | 1.33 | 1.33 | -0.07 (-5%) | 5,700 |
27 Feb 2023 | USD | 1.52 | 1.52 | 1.276 | 1.4 | 1.4 | +0.04 (+2.94%) | 7,500 |
24 Feb 2023 | USD | 1.25 | 1.36 | 1.2 | 1.36 | 1.36 | +0.17 (+14.29%) | 7,600 |
23 Feb 2023 | USD | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 2,400 |
22 Feb 2023 | USD | 1.19 | 1.221 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 2,100 |
21 Feb 2023 | USD | 1.43 | 1.43 | 1.05 | 1.23 | 1.23 | -0.2 (-13.99%) | 9,700 |
17 Feb 2023 | USD | 1.2 | 1.43 | 1.03 | 1.43 | 1.43 | +0.23 (+19.17%) | 5,500 |
16 Feb 2023 | USD | 1.446 | 1.49 | 1.2 | 1.2 | 1.2 | -0.2 (-14.29%) | 3,600 |
15 Feb 2023 | USD | 1.345 | 1.5 | 1.345 | 1.4 | 1.4 | -0.07 (-4.76%) | 6,900 |
14 Feb 2023 | USD | 1.43 | 1.49 | 1.15 | 1.47 | 1.47 | -0.02 (-1.34%) | 5,800 |
13 Feb 2023 | USD | 1.5 | 1.517 | 1.26 | 1.49 | 1.49 | -0.17 (-10.24%) | 6,100 |
10 Feb 2023 | USD | 1.67 | 1.67 | 1.55 | 1.66 | 1.66 | -0.02 (-1.19%) | 2,800 |
9 Feb 2023 | USD | 1.68 | 1.72 | 1.51 | 1.68 | 1.68 | 0.0 (0.0%) | 4,600 |
8 Feb 2023 | USD | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -0.05 (-2.89%) | 3,700 |
7 Feb 2023 | USD | 1.94 | 1.94 | 1.65 | 1.73 | 1.73 | -0.21 (-10.82%) | 3,700 |
6 Feb 2023 | USD | 1.84 | 2 | 1.77 | 1.94 | 1.94 | +0.09 (+4.86%) | 16,700 |
3 Feb 2023 | USD | 1.81 | 1.93 | 1.75 | 1.85 | 1.85 | -0.05 (-2.63%) | 5,600 |