Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2023 | USD | 1.1 | 1.19 | 1.1 | 1.18 | 1.18 | +0.09 (+8.26%) | 399,500 |
13 Mar 2023 | USD | 1.09 | 1.188 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 487,000 |
10 Mar 2023 | USD | 1.1716 | 1.1716 | 1.08 | 1.13 | 1.13 | -0.08 (-6.61%) | 570,972 |
9 Mar 2023 | USD | 1.23 | 1.245 | 1.17 | 1.21 | 1.21 | -0.01 (-0.82%) | 529,000 |
8 Mar 2023 | USD | 1.12 | 1.255 | 1.12 | 1.22 | 1.22 | +0.09 (+7.96%) | 489,800 |
7 Mar 2023 | USD | 1.09 | 1.22 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 397,400 |
6 Mar 2023 | USD | 1.17 | 1.2 | 1.07 | 1.1 | 1.1 | -0.11 (-9.09%) | 811,000 |
3 Mar 2023 | USD | 1.17 | 1.215 | 1.12 | 1.21 | 1.21 | +0.05 (+4.31%) | 825,500 |
2 Mar 2023 | USD | 1.15 | 1.168 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 610,900 |
1 Mar 2023 | USD | 1.14 | 1.15 | 1.095 | 1.14 | 1.14 | +0.06 (+5.56%) | 644,500 |
28 Feb 2023 | USD | 1.14 | 1.159 | 1.08 | 1.08 | 1.08 | -0.09 (-7.69%) | 770,400 |
27 Feb 2023 | USD | 1.16 | 1.199 | 1.14 | 1.17 | 1.17 | -0.01 (-0.85%) | 327,700 |
24 Feb 2023 | USD | 1.17 | 1.22 | 1.151 | 1.18 | 1.18 | 0.0 (0.0%) | 698,700 |
23 Feb 2023 | USD | 1.21 | 1.242 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 418,500 |
22 Feb 2023 | USD | 1.25 | 1.277 | 1.205 | 1.23 | 1.23 | -0.05 (-3.91%) | 495,500 |
21 Feb 2023 | USD | 1.36 | 1.36 | 1.25 | 1.28 | 1.28 | -0.06 (-4.48%) | 481,600 |
17 Feb 2023 | USD | 1.31 | 1.36 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 449,700 |
16 Feb 2023 | USD | 1.36 | 1.39 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 575,100 |
15 Feb 2023 | USD | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | +0.03 (+2.26%) | 560,000 |
14 Feb 2023 | USD | 1.3 | 1.36 | 1.27 | 1.33 | 1.33 | -0.03 (-2.21%) | 1,182,900 |
13 Feb 2023 | USD | 1.33 | 1.37 | 1.3 | 1.36 | 1.36 | +0.04 (+3.03%) | 472,900 |
10 Feb 2023 | USD | 1.27 | 1.35 | 1.27 | 1.32 | 1.32 | +0.02 (+1.54%) | 742,100 |
9 Feb 2023 | USD | 1.28 | 1.36 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 955,900 |
8 Feb 2023 | USD | 1.27 | 1.33 | 1.25 | 1.29 | 1.29 | +0.01 (+0.78%) | 1,509,100 |
7 Feb 2023 | USD | 1.3 | 1.3 | 1.21 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,162,600 |
6 Feb 2023 | USD | 1.26 | 1.298 | 1.245 | 1.29 | 1.29 | +0.03 (+2.38%) | 578,700 |
3 Feb 2023 | USD | 1.2 | 1.32 | 1.2 | 1.26 | 1.26 | +0.04 (+3.28%) | 1,397,000 |
2 Feb 2023 | USD | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,854,300 |
1 Feb 2023 | USD | 1.26 | 1.29 | 1.17 | 1.2 | 1.2 | -0.04 (-3.23%) | 2,434,100 |
31 Jan 2023 | USD | 1.18 | 1.28 | 1.18 | 1.24 | 1.24 | +0.06 (+5.08%) | 1,847,300 |