Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.691 | 0.7 | 0.62 | 0.623 | 0.623 | -0.057 (-8.38%) | 852,500 |
9 Mar 2023 | USD | 0.7 | 0.73 | 0.68 | 0.68 | 0.68 | -0.021 (-3.00%) | 560,600 |
8 Mar 2023 | USD | 0.75 | 0.75 | 0.693 | 0.701 | 0.701 | -0.036 (-4.88%) | 506,000 |
7 Mar 2023 | USD | 0.77 | 0.78 | 0.722 | 0.737 | 0.737 | -0.055 (-6.94%) | 733,800 |
6 Mar 2023 | USD | 0.83 | 0.83 | 0.79 | 0.792 | 0.792 | +0.003 (+0.38%) | 859,100 |
3 Mar 2023 | USD | 0.71 | 0.794 | 0.7 | 0.789 | 0.789 | +0.089 (+12.71%) | 1,180,000 |
2 Mar 2023 | USD | 0.671 | 0.7 | 0.67 | 0.7 | 0.7 | +0.03 (+4.48%) | 526,900 |
1 Mar 2023 | USD | 0.7 | 0.705 | 0.664 | 0.67 | 0.67 | -0.025 (-3.60%) | 1,020,400 |
28 Feb 2023 | USD | 0.7 | 0.701 | 0.68 | 0.695 | 0.695 | -0.005 (-0.71%) | 831,300 |
27 Feb 2023 | USD | 0.788 | 0.79 | 0.68 | 0.7 | 0.7 | -0.062 (-8.14%) | 2,069,000 |
24 Feb 2023 | USD | 0.788 | 0.79 | 0.75 | 0.762 | 0.762 | -0.052 (-6.39%) | 825,400 |
23 Feb 2023 | USD | 0.87 | 0.879 | 0.74 | 0.814 | 0.814 | -0.045 (-5.24%) | 1,986,800 |
22 Feb 2023 | USD | 0.892 | 0.905 | 0.832 | 0.859 | 0.859 | -0.047 (-5.19%) | 1,309,700 |
21 Feb 2023 | USD | 0.948 | 0.954 | 0.9 | 0.906 | 0.906 | -0.035 (-3.72%) | 914,900 |
17 Feb 2023 | USD | 0.927 | 0.95 | 0.901 | 0.941 | 0.941 | +0.041 (+4.56%) | 908,300 |
16 Feb 2023 | USD | 0.93 | 0.93 | 0.892 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,433,600 |
15 Feb 2023 | USD | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | +0.017 (+1.95%) | 1,486,300 |
14 Feb 2023 | USD | 0.96 | 0.979 | 0.871 | 0.873 | 0.873 | -0.125 (-12.53%) | 3,102,500 |
13 Feb 2023 | USD | 1.15 | 1.15 | 0.972 | 0.998 | 0.998 | -0.132 (-11.68%) | 3,639,200 |
10 Feb 2023 | USD | 1.09 | 1.15 | 1.032 | 1.13 | 1.13 | +0.04 (+3.67%) | 2,073,100 |
9 Feb 2023 | USD | 1.18 | 1.2 | 1.06 | 1.09 | 1.09 | -0.08 (-6.84%) | 3,986,800 |
8 Feb 2023 | USD | 1.25 | 1.31 | 1.11 | 1.17 | 1.17 | -0.08 (-6.40%) | 4,468,500 |
7 Feb 2023 | USD | 1.3 | 1.33 | 1.16 | 1.25 | 1.25 | -0.11 (-8.09%) | 4,915,700 |
6 Feb 2023 | USD | 1.8 | 1.85 | 1.287 | 1.36 | 1.36 | -0.22 (-13.92%) | 17,580,100 |
3 Feb 2023 | USD | 1.22 | 1.6 | 1.18 | 1.58 | 1.58 | +0.36 (+29.51%) | 10,873,100 |
2 Feb 2023 | USD | 1.2 | 1.26 | 1.18 | 1.22 | 1.22 | 0.0 (0.0%) | 2,268,800 |
1 Feb 2023 | USD | 1.25 | 1.25 | 1.12 | 1.22 | 1.22 | -0.03 (-2.40%) | 2,641,900 |
31 Jan 2023 | USD | 1.18 | 1.27 | 1.15 | 1.25 | 1.25 | +0.09 (+7.76%) | 1,720,500 |
30 Jan 2023 | USD | 1.25 | 1.26 | 1.13 | 1.16 | 1.16 | -0.08 (-6.45%) | 1,434,200 |
27 Jan 2023 | USD | 1.2 | 1.24 | 1.16 | 1.24 | 1.24 | +0.02 (+1.64%) | 991,300 |