Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | USD | 1.44 | 1.47 | 1.42 | 1.45 | 116 | +0.01 (+0.69%) | 56,100 |
6 Mar 2023 | USD | 1.46 | 1.46 | 1.4 | 1.44 | 115.2 | -0.02 (-1.37%) | 99,000 |
3 Mar 2023 | USD | 1.467 | 1.48 | 1.41 | 1.46 | 116.8 | 0.0 (0.0%) | 104,300 |
2 Mar 2023 | USD | 1.49 | 1.49 | 1.35 | 1.46 | 116.8 | -0.03 (-2.01%) | 82,000 |
1 Mar 2023 | USD | 1.5 | 1.53 | 1.47 | 1.49 | 119.2 | -0.01 (-0.67%) | 113,900 |
28 Feb 2023 | USD | 1.51 | 1.52 | 1.47 | 1.5 | 120 | 0.0 (0.0%) | 93,000 |
27 Feb 2023 | USD | 1.395 | 1.51 | 1.395 | 1.5 | 120 | +0.11 (+7.91%) | 63,500 |
24 Feb 2023 | USD | 1.471 | 1.52 | 1.38 | 1.39 | 111.2 | -0.1 (-6.71%) | 95,900 |
23 Feb 2023 | USD | 1.5 | 1.53 | 1.45 | 1.49 | 119.2 | +0.02 (+1.36%) | 73,400 |
22 Feb 2023 | USD | 1.5 | 1.56 | 1.45 | 1.47 | 117.6 | -0.05 (-3.29%) | 136,700 |
21 Feb 2023 | USD | 1.6 | 1.622 | 1.5 | 1.52 | 121.6 | -0.13 (-7.88%) | 105,700 |
17 Feb 2023 | USD | 1.55 | 1.65 | 1.55 | 1.65 | 132 | +0.07 (+4.43%) | 94,700 |
16 Feb 2023 | USD | 1.57 | 1.619 | 1.56 | 1.58 | 126.4 | -0.01 (-0.63%) | 59,900 |
15 Feb 2023 | USD | 1.694 | 1.694 | 1.56 | 1.59 | 127.2 | -0.1 (-5.92%) | 254,000 |
14 Feb 2023 | USD | 1.7 | 1.706 | 1.668 | 1.69 | 135.2 | -0.01 (-0.59%) | 33,400 |
13 Feb 2023 | USD | 1.72 | 1.72 | 1.65 | 1.7 | 136 | -0.02 (-1.16%) | 68,400 |
10 Feb 2023 | USD | 1.659 | 1.72 | 1.6 | 1.72 | 137.6 | +0.03 (+1.78%) | 153,500 |
9 Feb 2023 | USD | 1.77 | 1.812 | 1.68 | 1.69 | 135.2 | -0.09 (-5.06%) | 133,600 |
8 Feb 2023 | USD | 1.78 | 1.8 | 1.69 | 1.78 | 142.4 | -0.02 (-1.11%) | 460,000 |
7 Feb 2023 | USD | 1.8 | 1.81 | 1.72 | 1.8 | 144 | 0.0 (0.0%) | 176,900 |
6 Feb 2023 | USD | 1.84 | 1.84 | 1.74 | 1.8 | 144 | -0.03 (-1.64%) | 167,800 |
3 Feb 2023 | USD | 1.89 | 1.9 | 1.78 | 1.83 | 146.4 | -0.14 (-7.11%) | 672,700 |
2 Feb 2023 | USD | 1.7 | 1.97 | 1.629 | 1.97 | 157.6 | +0.29 (+17.26%) | 419,700 |
1 Feb 2023 | USD | 1.59 | 1.68 | 1.56 | 1.68 | 134.4 | +0.08 (+5%) | 167,600 |
31 Jan 2023 | USD | 1.58 | 1.61 | 1.53 | 1.6 | 128 | +0.01 (+0.63%) | 193,100 |
30 Jan 2023 | USD | 1.72 | 1.72 | 1.54 | 1.59 | 127.2 | -0.11 (-6.47%) | 389,200 |
27 Jan 2023 | USD | 1.65 | 1.72 | 1.61 | 1.7 | 136 | +0.03 (+1.80%) | 522,800 |
26 Jan 2023 | USD | 1.7 | 1.7 | 1.589 | 1.67 | 133.6 | +0.04 (+2.45%) | 710,600 |
25 Jan 2023 | USD | 1.44 | 1.65 | 1.43 | 1.63 | 130.4 | +0.15 (+10.14%) | 559,400 |
24 Jan 2023 | USD | 1.48 | 1.506 | 1.4 | 1.48 | 118.4 | +0.02 (+1.37%) | 554,700 |