Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2023 | USD | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 9,300 |
14 Mar 2023 | USD | 1.45 | 1.45 | 1.384 | 1.39 | 1.39 | +0.005 (+0.36%) | 7,200 |
13 Mar 2023 | USD | 1.38 | 1.4 | 1.37 | 1.385 | 1.385 | -0.025 (-1.77%) | 13,800 |
10 Mar 2023 | USD | 1.4201 | 1.4201 | 1.4 | 1.41 | 1.41 | -0.015 (-1.05%) | 3,159 |
9 Mar 2023 | USD | 1.455 | 1.46 | 1.42 | 1.425 | 1.425 | -0.042 (-2.86%) | 5,200 |
8 Mar 2023 | USD | 1.5 | 1.5 | 1.45 | 1.467 | 1.467 | -0.018 (-1.21%) | 18,700 |
7 Mar 2023 | USD | 1.47 | 1.49 | 1.455 | 1.485 | 1.485 | +0.009 (+0.61%) | 10,100 |
6 Mar 2023 | USD | 1.51 | 1.54 | 1.47 | 1.476 | 1.476 | -0.048 (-3.15%) | 5,800 |
3 Mar 2023 | USD | 1.44 | 1.53 | 1.44 | 1.524 | 1.524 | +0.044 (+2.97%) | 5,800 |
2 Mar 2023 | USD | 1.44 | 1.5 | 1.43 | 1.48 | 1.48 | +0.033 (+2.28%) | 5,200 |
1 Mar 2023 | USD | 1.43 | 1.447 | 1.41 | 1.447 | 1.447 | +0.017 (+1.19%) | 5,200 |
28 Feb 2023 | USD | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | +0.002 (+0.14%) | 42,700 |
27 Feb 2023 | USD | 1.45 | 1.45 | 1.42 | 1.428 | 1.428 | -0.022 (-1.52%) | 12,800 |
24 Feb 2023 | USD | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 6,500 |
23 Feb 2023 | USD | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 3,500 |
22 Feb 2023 | USD | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.021 (-1.41%) | 4,400 |
21 Feb 2023 | USD | 1.55 | 1.55 | 1.46 | 1.491 | 1.491 | -0.074 (-4.73%) | 15,800 |
17 Feb 2023 | USD | 1.59 | 1.59 | 1.553 | 1.565 | 1.565 | -0.01 (-0.63%) | 11,200 |
16 Feb 2023 | USD | 1.54 | 1.6 | 1.535 | 1.575 | 1.575 | +0.032 (+2.07%) | 52,400 |
15 Feb 2023 | USD | 1.53 | 1.55 | 1.52 | 1.543 | 1.543 | -0.007 (-0.45%) | 25,800 |
14 Feb 2023 | USD | 1.51 | 1.55 | 1.483 | 1.55 | 1.55 | 0.0 (0.0%) | 12,200 |
13 Feb 2023 | USD | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 9,600 |
10 Feb 2023 | USD | 1.46 | 1.55 | 1.46 | 1.54 | 1.54 | +0.1 (+6.94%) | 37,300 |
9 Feb 2023 | USD | 1.53 | 1.53 | 1.44 | 1.44 | 1.44 | -0.09 (-5.88%) | 19,700 |
8 Feb 2023 | USD | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 1,400 |
7 Feb 2023 | USD | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -0.025 (-1.59%) | 23,500 |
6 Feb 2023 | USD | 1.65 | 1.65 | 1.55 | 1.575 | 1.575 | +0.012 (+0.77%) | 61,100 |
3 Feb 2023 | USD | 1.56 | 1.638 | 1.549 | 1.563 | 1.563 | +0.003 (+0.19%) | 23,300 |
2 Feb 2023 | USD | 1.58 | 1.61 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 53,100 |
1 Feb 2023 | USD | 1.51 | 1.58 | 1.51 | 1.56 | 1.56 | +0.039 (+2.56%) | 54,500 |