Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1 | 1.01 | 0.86 | 0.86 | 17.2 | -0.12 (-12.24%) | 543,900 |
16 Mar 2023 | USD | 0.99 | 1.02 | 0.94 | 0.98 | 19.6 | +0.03 (+3.16%) | 64,800 |
15 Mar 2023 | USD | 0.96 | 1 | 0.93 | 0.95 | 19 | 0.0 (0.0%) | 141,400 |
14 Mar 2023 | USD | 0.9 | 1 | 0.9 | 0.95 | 19 | +0.06 (+6.74%) | 240,200 |
13 Mar 2023 | USD | 0.99 | 1.1 | 0.89 | 0.89 | 17.8 | -0.1 (-10.10%) | 319,000 |
10 Mar 2023 | USD | 1.09 | 1.13 | 0.98 | 0.99 | 19.8 | -0.08 (-7.48%) | 354,600 |
9 Mar 2023 | USD | 1.03 | 1.11 | 1.03 | 1.07 | 21.4 | +0.05 (+4.90%) | 142,800 |
8 Mar 2023 | USD | 1.1 | 1.1 | 1.02 | 1.02 | 20.4 | -0.06 (-5.56%) | 172,300 |
7 Mar 2023 | USD | 1.08 | 1.1 | 1.07 | 1.08 | 21.6 | -0.01 (-0.92%) | 74,300 |
6 Mar 2023 | USD | 1.09 | 1.09 | 1.04 | 1.09 | 21.8 | +0.03 (+2.83%) | 233,800 |
3 Mar 2023 | USD | 1.14 | 1.18 | 1.06 | 1.06 | 21.2 | -0.09 (-7.83%) | 116,300 |
2 Mar 2023 | USD | 1.11 | 1.15 | 1.1 | 1.15 | 23 | +0.01 (+0.88%) | 546,500 |
1 Mar 2023 | USD | 1.15 | 1.17 | 1.13 | 1.14 | 22.8 | +0.01 (+0.88%) | 68,900 |
28 Feb 2023 | USD | 1.13 | 1.15 | 1.13 | 1.13 | 22.6 | +0.01 (+0.89%) | 80,600 |
27 Feb 2023 | USD | 1.22 | 1.23 | 1.11 | 1.12 | 22.4 | -0.05 (-4.27%) | 163,400 |
24 Feb 2023 | USD | 1.25 | 1.28 | 1.17 | 1.17 | 23.4 | -0.09 (-7.14%) | 125,700 |
23 Feb 2023 | USD | 1.25 | 1.28 | 1.24 | 1.26 | 25.2 | +0.02 (+1.61%) | 63,200 |
22 Feb 2023 | USD | 1.29 | 1.3 | 1.23 | 1.24 | 24.8 | -0.06 (-4.62%) | 157,700 |
21 Feb 2023 | USD | 1.38 | 1.44 | 1.29 | 1.3 | 26 | -0.09 (-6.47%) | 210,200 |
17 Feb 2023 | USD | 1.42 | 1.47 | 1.37 | 1.39 | 27.8 | -0.03 (-2.11%) | 75,600 |
16 Feb 2023 | USD | 1.47 | 1.49 | 1.4 | 1.42 | 28.4 | -0.05 (-3.40%) | 120,400 |
15 Feb 2023 | USD | 1.5 | 1.5 | 1.41 | 1.47 | 29.4 | -0.03 (-2%) | 161,100 |
14 Feb 2023 | USD | 1.5 | 1.51 | 1.47 | 1.5 | 30 | 0.0 (0.0%) | 75,100 |
13 Feb 2023 | USD | 1.5 | 1.5 | 1.47 | 1.5 | 30 | 0.0 (0.0%) | 93,200 |
10 Feb 2023 | USD | 1.49 | 1.55 | 1.46 | 1.5 | 30 | +0.04 (+2.74%) | 214,100 |
9 Feb 2023 | USD | 1.49 | 1.53 | 1.44 | 1.46 | 29.2 | 0.0 (0.0%) | 97,500 |
8 Feb 2023 | USD | 1.55 | 1.56 | 1.45 | 1.46 | 29.2 | -0.09 (-5.81%) | 1,186,900 |
7 Feb 2023 | USD | 1.62 | 1.62 | 1.53 | 1.55 | 31 | -0.1 (-6.06%) | 89,000 |
6 Feb 2023 | USD | 1.68 | 1.72 | 1.5 | 1.65 | 33 | -0.02 (-1.20%) | 517,000 |
3 Feb 2023 | USD | 1.83 | 1.84 | 1.57 | 1.67 | 33.4 | -0.13 (-7.22%) | 575,800 |