Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2023 | USD | 0.69 | 0.69 | 0.63 | 0.64 | 0.64 | -0.05 (-7.25%) | 41,600 |
17 Mar 2023 | USD | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 36,000 |
16 Mar 2023 | USD | 0.68 | 0.73 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 14,000 |
15 Mar 2023 | USD | 0.73 | 0.73 | 0.68 | 0.71 | 0.71 | -0.02 (-2.74%) | 39,300 |
14 Mar 2023 | USD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 57,300 |
13 Mar 2023 | USD | 0.74 | 0.77 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 182,200 |
10 Mar 2023 | USD | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | +0.01 (+1.37%) | 52,400 |
9 Mar 2023 | USD | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 16,400 |
8 Mar 2023 | USD | 0.7 | 0.74 | 0.7 | 0.73 | 0.73 | +0.03 (+4.29%) | 2,600 |
7 Mar 2023 | USD | 0.7 | 0.74 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,900 |
6 Mar 2023 | USD | 0.72 | 0.75 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 47,900 |
3 Mar 2023 | USD | 0.66 | 0.78 | 0.66 | 0.72 | 0.72 | +0.03 (+4.35%) | 54,000 |
2 Mar 2023 | USD | 0.72 | 0.73 | 0.68 | 0.69 | 0.69 | -0.04 (-5.48%) | 44,700 |
1 Mar 2023 | USD | 0.76 | 0.78 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 34,200 |
28 Feb 2023 | USD | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 6,900 |
27 Feb 2023 | USD | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | +0.02 (+2.70%) | 48,500 |
24 Feb 2023 | USD | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -0.04 (-5.13%) | 22,600 |
23 Feb 2023 | USD | 0.76 | 0.8 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 25,500 |
22 Feb 2023 | USD | 0.77 | 0.81 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 28,400 |
21 Feb 2023 | USD | 0.8 | 0.8 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 18,900 |
17 Feb 2023 | USD | 0.78 | 0.8 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 35,500 |
16 Feb 2023 | USD | 0.8 | 0.8 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 15,200 |
15 Feb 2023 | USD | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 17,300 |
14 Feb 2023 | USD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | +0.02 (+2.60%) | 3,400 |
13 Feb 2023 | USD | 0.76 | 0.82 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 56,900 |
10 Feb 2023 | USD | 0.81 | 0.81 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 63,700 |
9 Feb 2023 | USD | 0.8 | 0.81 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 24,700 |
8 Feb 2023 | USD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 11,700 |
7 Feb 2023 | USD | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 22,100 |
6 Feb 2023 | USD | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 16,000 |