Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | USD | 1 | 1.06 | 1 | 1 | 1 | +0.001 (+0.10%) | 44,500 |
6 Mar 2023 | USD | 1 | 1.019 | 0.97 | 0.999 | 0.999 | -0.001 (-0.10%) | 38,600 |
3 Mar 2023 | USD | 1.01 | 1.06 | 0.958 | 1 | 1 | -0.038 (-3.66%) | 58,600 |
2 Mar 2023 | USD | 0.939 | 1.04 | 0.921 | 1.038 | 1.038 | +0.08 (+8.35%) | 34,200 |
1 Mar 2023 | USD | 1.035 | 1.05 | 0.924 | 0.958 | 0.958 | -0.102 (-9.62%) | 95,900 |
28 Feb 2023 | USD | 1.03 | 1.09 | 1.01 | 1.06 | 1.06 | 0.0 (0.0%) | 87,300 |
27 Feb 2023 | USD | 1.1 | 1.14 | 1.01 | 1.06 | 1.06 | -0.08 (-7.02%) | 128,600 |
24 Feb 2023 | USD | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -0.06 (-5%) | 22,100 |
23 Feb 2023 | USD | 1.17 | 1.21 | 1.162 | 1.2 | 1.2 | +0.05 (+4.35%) | 32,700 |
22 Feb 2023 | USD | 1.11 | 1.22 | 1.11 | 1.15 | 1.15 | +0.02 (+1.77%) | 43,800 |
21 Feb 2023 | USD | 1.22 | 1.22 | 1.102 | 1.13 | 1.13 | -0.04 (-3.42%) | 51,800 |
17 Feb 2023 | USD | 1.12 | 1.2 | 1.12 | 1.17 | 1.17 | +0.03 (+2.63%) | 17,400 |
16 Feb 2023 | USD | 1.18 | 1.28 | 1.12 | 1.14 | 1.14 | -0.11 (-8.80%) | 197,000 |
15 Feb 2023 | USD | 1.25 | 1.36 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 190,000 |
14 Feb 2023 | USD | 1.155 | 1.25 | 1.13 | 1.22 | 1.22 | +0.11 (+9.91%) | 185,800 |
13 Feb 2023 | USD | 1.1 | 1.191 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 48,800 |
10 Feb 2023 | USD | 1.17 | 1.22 | 1.07 | 1.1 | 1.1 | -0.11 (-9.09%) | 140,700 |
9 Feb 2023 | USD | 1.26 | 1.26 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 94,400 |
8 Feb 2023 | USD | 1.18 | 1.35 | 1.174 | 1.22 | 1.22 | +0.057 (+4.90%) | 216,400 |
7 Feb 2023 | USD | 1.15 | 1.24 | 1.15 | 1.163 | 1.163 | +0.023 (+2.02%) | 126,200 |
6 Feb 2023 | USD | 1.17 | 1.26 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 180,800 |
3 Feb 2023 | USD | 1.2 | 1.28 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 195,500 |
2 Feb 2023 | USD | 1.32 | 1.405 | 1.21 | 1.21 | 1.21 | -0.14 (-10.37%) | 295,800 |
1 Feb 2023 | USD | 1.56 | 1.58 | 1.17 | 1.35 | 1.35 | -0.21 (-13.46%) | 651,200 |
31 Jan 2023 | USD | 1.45 | 1.67 | 1.44 | 1.56 | 1.56 | -0.05 (-3.11%) | 854,600 |
30 Jan 2023 | USD | 1.67 | 2.03 | 1.5 | 1.61 | 1.61 | +0.16 (+11.03%) | 4,785,200 |
27 Jan 2023 | USD | 1.125 | 1.79 | 1.05 | 1.45 | 1.45 | +0.349 (+31.70%) | 2,618,100 |
26 Jan 2023 | USD | 1.16 | 1.16 | 1.06 | 1.101 | 1.101 | +0.001 (+0.09%) | 134,000 |
25 Jan 2023 | USD | 1.13 | 1.13 | 1.07 | 1.1 | 1.1 | +0.05 (+4.76%) | 53,700 |
24 Jan 2023 | USD | 1.1 | 1.15 | 1.03 | 1.05 | 1.05 | -0.085 (-7.49%) | 147,200 |