Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2023 | USD | 0.999 | 0.999 | 0.92 | 0.937 | 0.937 | -0.093 (-9.03%) | 17,900 |
14 Mar 2023 | USD | 0.97 | 1.05 | 0.932 | 1.03 | 1.03 | +0.095 (+10.16%) | 82,600 |
13 Mar 2023 | USD | 0.95 | 0.961 | 0.85 | 0.935 | 0.935 | -0.021 (-2.20%) | 32,300 |
10 Mar 2023 | USD | 1 | 1.04 | 0.927 | 0.956 | 0.956 | -0.034 (-3.43%) | 33,900 |
9 Mar 2023 | USD | 0.979 | 1.08 | 0.963 | 0.99 | 0.99 | 0.0 (0.0%) | 67,500 |
8 Mar 2023 | USD | 0.98 | 0.99 | 0.837 | 0.99 | 0.99 | +0.018 (+1.85%) | 40,700 |
7 Mar 2023 | USD | 0.96 | 1.02 | 0.93 | 0.972 | 0.972 | +0.002 (+0.21%) | 53,000 |
6 Mar 2023 | USD | 0.963 | 0.98 | 0.948 | 0.97 | 0.97 | +0.007 (+0.73%) | 54,900 |
3 Mar 2023 | USD | 0.911 | 0.996 | 0.89 | 0.963 | 0.963 | +0.059 (+6.53%) | 96,700 |
2 Mar 2023 | USD | 0.81 | 0.933 | 0.79 | 0.904 | 0.904 | +0.103 (+12.86%) | 85,000 |
1 Mar 2023 | USD | 0.788 | 0.825 | 0.78 | 0.801 | 0.801 | +0.016 (+2.04%) | 34,800 |
28 Feb 2023 | USD | 0.76 | 0.81 | 0.76 | 0.785 | 0.785 | -0.005 (-0.63%) | 81,500 |
27 Feb 2023 | USD | 0.762 | 0.807 | 0.76 | 0.79 | 0.79 | +0.007 (+0.89%) | 77,600 |
24 Feb 2023 | USD | 0.777 | 0.85 | 0.71 | 0.783 | 0.783 | -0.037 (-4.51%) | 66,800 |
23 Feb 2023 | USD | 0.672 | 0.82 | 0.66 | 0.82 | 0.82 | +0.163 (+24.81%) | 288,400 |
22 Feb 2023 | USD | 0.7 | 0.7 | 0.657 | 0.657 | 0.657 | -0.041 (-5.87%) | 86,300 |
21 Feb 2023 | USD | 0.71 | 0.8 | 0.68 | 0.698 | 0.698 | -0.008 (-1.13%) | 306,200 |
17 Feb 2023 | USD | 0.71 | 0.75 | 0.701 | 0.706 | 0.706 | -0.017 (-2.35%) | 79,600 |
16 Feb 2023 | USD | 0.775 | 0.775 | 0.715 | 0.723 | 0.723 | -0.017 (-2.30%) | 105,900 |
15 Feb 2023 | USD | 0.72 | 0.8 | 0.707 | 0.74 | 0.74 | -0.087 (-10.52%) | 322,000 |
14 Feb 2023 | USD | 0.85 | 0.89 | 0.827 | 0.827 | 0.827 | -0.063 (-7.08%) | 43,600 |
13 Feb 2023 | USD | 0.915 | 0.95 | 0.858 | 0.89 | 0.89 | -0.024 (-2.63%) | 56,200 |
10 Feb 2023 | USD | 0.948 | 0.982 | 0.909 | 0.914 | 0.914 | 0.0 (0.0%) | 63,400 |
9 Feb 2023 | USD | 1 | 1 | 0.902 | 0.914 | 0.914 | -0.046 (-4.79%) | 23,900 |
8 Feb 2023 | USD | 0.99 | 1.02 | 0.904 | 0.96 | 0.96 | -0.03 (-3.03%) | 215,100 |
7 Feb 2023 | USD | 1.13 | 1.13 | 0.95 | 0.99 | 0.99 | -0.14 (-12.39%) | 129,800 |
6 Feb 2023 | USD | 1.06 | 1.169 | 1.02 | 1.13 | 1.13 | +0.101 (+9.82%) | 91,200 |
3 Feb 2023 | USD | 1.06 | 1.06 | 1.01 | 1.029 | 1.029 | -0.031 (-2.92%) | 46,000 |
2 Feb 2023 | USD | 1.1 | 1.116 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 61,800 |
1 Feb 2023 | USD | 1.1 | 1.1 | 1.02 | 1.07 | 1.07 | -0.01 (-0.93%) | 60,900 |