Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2023 | USD | 0.843 | 0.895 | 0.84 | 0.875 | 0.875 | +0.013 (+1.51%) | 158,200 |
27 Feb 2023 | USD | 0.887 | 0.895 | 0.85 | 0.862 | 0.862 | -0.021 (-2.38%) | 124,800 |
24 Feb 2023 | USD | 0.895 | 0.895 | 0.845 | 0.883 | 0.883 | -0.01 (-1.12%) | 128,900 |
23 Feb 2023 | USD | 0.9 | 0.95 | 0.88 | 0.893 | 0.893 | -0.016 (-1.76%) | 106,200 |
22 Feb 2023 | USD | 0.88 | 0.945 | 0.88 | 0.909 | 0.909 | +0.004 (+0.44%) | 89,500 |
21 Feb 2023 | USD | 0.964 | 0.967 | 0.89 | 0.905 | 0.905 | -0.08 (-8.12%) | 171,000 |
17 Feb 2023 | USD | 0.98 | 1.02 | 0.95 | 0.985 | 0.985 | -0.025 (-2.48%) | 171,400 |
16 Feb 2023 | USD | 0.95 | 1.013 | 0.9 | 1.01 | 1.01 | +0.05 (+5.21%) | 295,800 |
15 Feb 2023 | USD | 0.9 | 0.98 | 0.9 | 0.96 | 0.96 | +0.04 (+4.35%) | 251,400 |
14 Feb 2023 | USD | 0.92 | 0.93 | 0.87 | 0.92 | 0.92 | 0.0 (0.0%) | 92,600 |
13 Feb 2023 | USD | 0.917 | 0.92 | 0.88 | 0.92 | 0.92 | +0.01 (+1.10%) | 194,000 |
10 Feb 2023 | USD | 0.895 | 0.92 | 0.88 | 0.91 | 0.91 | +0.03 (+3.41%) | 178,800 |
9 Feb 2023 | USD | 0.9 | 0.91 | 0.863 | 0.88 | 0.88 | -0.006 (-0.68%) | 181,000 |
8 Feb 2023 | USD | 0.85 | 0.9 | 0.85 | 0.886 | 0.886 | -0.004 (-0.45%) | 121,800 |
7 Feb 2023 | USD | 0.87 | 0.896 | 0.85 | 0.89 | 0.89 | +0.02 (+2.30%) | 178,900 |
6 Feb 2023 | USD | 0.885 | 0.922 | 0.87 | 0.87 | 0.87 | -0.033 (-3.65%) | 146,200 |
3 Feb 2023 | USD | 0.9 | 0.97 | 0.876 | 0.903 | 0.903 | -0.02 (-2.17%) | 190,900 |
2 Feb 2023 | USD | 0.93 | 0.96 | 0.89 | 0.923 | 0.923 | +0.033 (+3.71%) | 417,000 |
1 Feb 2023 | USD | 0.851 | 0.918 | 0.842 | 0.89 | 0.89 | -0.01 (-1.11%) | 240,400 |
31 Jan 2023 | USD | 0.891 | 0.9 | 0.811 | 0.9 | 0.9 | +0.053 (+6.26%) | 172,400 |
30 Jan 2023 | USD | 0.811 | 0.93 | 0.811 | 0.847 | 0.847 | -0.053 (-5.89%) | 216,300 |
27 Jan 2023 | USD | 0.87 | 0.922 | 0.86 | 0.9 | 0.9 | +0.02 (+2.27%) | 582,600 |
26 Jan 2023 | USD | 0.9 | 0.93 | 0.87 | 0.88 | 0.88 | -0.025 (-2.76%) | 310,800 |
25 Jan 2023 | USD | 0.911 | 0.94 | 0.901 | 0.905 | 0.905 | -0.035 (-3.72%) | 101,900 |
24 Jan 2023 | USD | 0.9 | 0.95 | 0.9 | 0.94 | 0.94 | +0.01 (+1.08%) | 83,200 |
23 Jan 2023 | USD | 0.91 | 0.955 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 199,700 |
20 Jan 2023 | USD | 0.9 | 1 | 0.898 | 0.92 | 0.92 | -0.02 (-2.13%) | 308,600 |
19 Jan 2023 | USD | 0.952 | 1.01 | 0.93 | 0.94 | 0.94 | -0.028 (-2.89%) | 110,200 |
18 Jan 2023 | USD | 0.998 | 1.05 | 0.9 | 0.968 | 0.968 | -0.017 (-1.73%) | 160,900 |
17 Jan 2023 | USD | 1 | 1.027 | 0.96 | 0.985 | 0.985 | -0.015 (-1.50%) | 273,100 |