Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 0.916 | 0.974 | 0.881 | 0.956 | 9.56 | +0.03 (+3.24%) | 7,578,100 |
10 Mar 2023 | USD | 1.02 | 1.03 | 0.926 | 0.926 | 9.26 | -0.104 (-10.10%) | 6,853,000 |
9 Mar 2023 | USD | 1.04 | 1.09 | 1.01 | 1.03 | 10.3 | -0.02 (-1.90%) | 1,769,000 |
8 Mar 2023 | USD | 1.02 | 1.07 | 1.02 | 1.05 | 10.5 | +0.04 (+3.96%) | 1,536,200 |
7 Mar 2023 | USD | 1.04 | 1.06 | 1 | 1.01 | 10.1 | -0.03 (-2.88%) | 2,032,800 |
6 Mar 2023 | USD | 1.15 | 1.15 | 1.01 | 1.04 | 10.4 | -0.08 (-7.14%) | 2,802,100 |
3 Mar 2023 | USD | 1.1 | 1.14 | 1.08 | 1.12 | 11.2 | +0.05 (+4.67%) | 2,330,100 |
2 Mar 2023 | USD | 1.08 | 1.1 | 1.05 | 1.07 | 10.7 | -0.02 (-1.83%) | 2,296,000 |
1 Mar 2023 | USD | 1.21 | 1.21 | 1.08 | 1.09 | 10.9 | -0.11 (-9.17%) | 2,981,700 |
28 Feb 2023 | USD | 1.06 | 1.28 | 1.06 | 1.2 | 12 | +0.1 (+9.09%) | 2,677,200 |
27 Feb 2023 | USD | 1.15 | 1.195 | 1.06 | 1.1 | 11 | -0.03 (-2.65%) | 3,661,500 |
24 Feb 2023 | USD | 1.17 | 1.19 | 1.1 | 1.13 | 11.3 | -0.05 (-4.24%) | 2,227,300 |
23 Feb 2023 | USD | 1.26 | 1.26 | 1.15 | 1.18 | 11.8 | -0.02 (-1.67%) | 2,417,900 |
22 Feb 2023 | USD | 1.22 | 1.29 | 1.16 | 1.2 | 12 | +0.02 (+1.69%) | 3,380,500 |
21 Feb 2023 | USD | 1.32 | 1.33 | 1.17 | 1.18 | 11.8 | -0.18 (-13.24%) | 4,571,500 |
17 Feb 2023 | USD | 1.41 | 1.47 | 1.33 | 1.36 | 13.6 | -0.05 (-3.55%) | 3,250,400 |
16 Feb 2023 | USD | 1.51 | 1.53 | 1.4 | 1.41 | 14.1 | -0.12 (-7.84%) | 3,103,300 |
15 Feb 2023 | USD | 1.56 | 1.59 | 1.36 | 1.53 | 15.3 | -0.12 (-7.27%) | 4,938,300 |
14 Feb 2023 | USD | 1.42 | 1.67 | 1.39 | 1.65 | 16.5 | +0.28 (+20.44%) | 5,587,400 |
13 Feb 2023 | USD | 1.6 | 1.6 | 1.26 | 1.37 | 13.7 | -0.16 (-10.46%) | 6,615,400 |
10 Feb 2023 | USD | 1.52 | 1.579 | 1.46 | 1.53 | 15.3 | -0.02 (-1.29%) | 1,125,400 |
9 Feb 2023 | USD | 1.7 | 1.758 | 1.525 | 1.55 | 15.5 | -0.12 (-7.19%) | 1,130,100 |
8 Feb 2023 | USD | 1.7 | 1.725 | 1.65 | 1.67 | 16.7 | -0.07 (-4.02%) | 999,400 |
7 Feb 2023 | USD | 1.72 | 1.755 | 1.65 | 1.74 | 17.4 | +0.08 (+4.82%) | 1,041,800 |
6 Feb 2023 | USD | 1.83 | 1.85 | 1.63 | 1.66 | 16.6 | -0.17 (-9.29%) | 1,711,800 |
3 Feb 2023 | USD | 1.66 | 1.92 | 1.66 | 1.83 | 18.3 | +0.07 (+3.98%) | 2,359,100 |
2 Feb 2023 | USD | 1.55 | 1.865 | 1.545 | 1.76 | 17.6 | +0.28 (+18.92%) | 3,076,800 |
1 Feb 2023 | USD | 1.45 | 1.51 | 1.415 | 1.48 | 14.8 | +0.05 (+3.50%) | 1,569,000 |
31 Jan 2023 | USD | 1.33 | 1.43 | 1.33 | 1.43 | 14.3 | +0.11 (+8.33%) | 1,355,500 |
30 Jan 2023 | USD | 1.38 | 1.38 | 1.29 | 1.32 | 13.2 | -0.06 (-4.35%) | 750,500 |