Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.06 | 1.09 | 0.948 | 0.979 | 0.979 | -0.061 (-5.87%) | 433,300 |
9 Mar 2023 | USD | 1.075 | 1.12 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 501,500 |
8 Mar 2023 | USD | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -0.05 (-4.46%) | 197,800 |
7 Mar 2023 | USD | 1.07 | 1.13 | 1.06 | 1.12 | 1.12 | +0.03 (+2.75%) | 211,600 |
6 Mar 2023 | USD | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 164,100 |
3 Mar 2023 | USD | 1.11 | 1.11 | 1.04 | 1.1 | 1.1 | 0.0 (0.0%) | 275,300 |
2 Mar 2023 | USD | 1.15 | 1.15 | 1.06 | 1.1 | 1.1 | -0.02 (-1.79%) | 336,200 |
1 Mar 2023 | USD | 1.22 | 1.22 | 1.055 | 1.12 | 1.12 | -0.08 (-6.67%) | 375,800 |
28 Feb 2023 | USD | 1.25 | 1.285 | 1.16 | 1.2 | 1.2 | -0.01 (-0.83%) | 377,900 |
27 Feb 2023 | USD | 1.12 | 1.27 | 1.101 | 1.21 | 1.21 | +0.11 (+10.00%) | 924,700 |
24 Feb 2023 | USD | 1.11 | 1.13 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 185,000 |
23 Feb 2023 | USD | 1.13 | 1.175 | 1.06 | 1.14 | 1.14 | +0.05 (+4.59%) | 488,300 |
22 Feb 2023 | USD | 1.05 | 1.17 | 1.03 | 1.09 | 1.09 | +0.05 (+4.81%) | 702,800 |
21 Feb 2023 | USD | 1.04 | 1.06 | 0.982 | 1.04 | 1.04 | 0.0 (0.0%) | 444,600 |
17 Feb 2023 | USD | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 111,700 |
16 Feb 2023 | USD | 1.037 | 1.06 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 305,700 |
15 Feb 2023 | USD | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 363,000 |
14 Feb 2023 | USD | 1.05 | 1.09 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 620,900 |
13 Feb 2023 | USD | 1.09 | 1.1 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 210,500 |
10 Feb 2023 | USD | 1.09 | 1.11 | 1.05 | 1.08 | 1.08 | -0.045 (-4%) | 442,700 |
9 Feb 2023 | USD | 1.25 | 1.25 | 1.1 | 1.125 | 1.125 | -0.115 (-9.27%) | 648,400 |
8 Feb 2023 | USD | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 91,000 |
7 Feb 2023 | USD | 1.27 | 1.27 | 1.2 | 1.25 | 1.25 | +0.02 (+1.63%) | 638,000 |
6 Feb 2023 | USD | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -0.05 (-3.91%) | 415,900 |
3 Feb 2023 | USD | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 308,900 |
2 Feb 2023 | USD | 1.3 | 1.335 | 1.25 | 1.32 | 1.32 | +0.02 (+1.54%) | 417,700 |
1 Feb 2023 | USD | 1.3 | 1.3 | 1.24 | 1.3 | 1.3 | +0.01 (+0.78%) | 247,400 |
31 Jan 2023 | USD | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 575,700 |
30 Jan 2023 | USD | 1.28 | 1.3 | 1.27 | 1.27 | 1.27 | -0.04 (-3.05%) | 71,300 |
27 Jan 2023 | USD | 1.3 | 1.31 | 1.267 | 1.31 | 1.31 | +0.01 (+0.77%) | 114,800 |