Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | USD | 0.8 | 0.84 | 0.74 | 0.75 | 0.75 | -0.08 (-9.64%) | 32,600 |
8 Mar 2023 | USD | 0.8 | 0.85 | 0.8 | 0.83 | 0.83 | -0.01 (-1.19%) | 30,500 |
7 Mar 2023 | USD | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 28,400 |
6 Mar 2023 | USD | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 35,900 |
3 Mar 2023 | USD | 0.79 | 0.83 | 0.64 | 0.82 | 0.82 | +0.03 (+3.80%) | 35,800 |
2 Mar 2023 | USD | 0.79 | 0.79 | 0.75 | 0.79 | 0.79 | 0.0 (0.0%) | 18,000 |
1 Mar 2023 | USD | 0.8 | 0.83 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 13,300 |
28 Feb 2023 | USD | 0.81 | 0.83 | 0.7 | 0.81 | 0.81 | 0.0 (0.0%) | 32,200 |
27 Feb 2023 | USD | 0.83 | 0.83 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 5,200 |
24 Feb 2023 | USD | 0.8 | 0.83 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 12,600 |
23 Feb 2023 | USD | 0.86 | 0.87 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 21,600 |
22 Feb 2023 | USD | 0.85 | 0.88 | 0.82 | 0.84 | 0.84 | -0.03 (-3.45%) | 14,100 |
21 Feb 2023 | USD | 0.9 | 0.91 | 0.86 | 0.87 | 0.87 | -0.04 (-4.40%) | 20,600 |
17 Feb 2023 | USD | 0.86 | 0.91 | 0.8 | 0.91 | 0.91 | +0.03 (+3.41%) | 18,100 |
16 Feb 2023 | USD | 0.86 | 0.89 | 0.84 | 0.88 | 0.88 | +0.03 (+3.53%) | 17,800 |
15 Feb 2023 | USD | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | +0.02 (+2.41%) | 40,100 |
14 Feb 2023 | USD | 0.87 | 0.87 | 0.8 | 0.83 | 0.83 | -0.03 (-3.49%) | 13,300 |
13 Feb 2023 | USD | 0.83 | 0.89 | 0.82 | 0.86 | 0.86 | -0.01 (-1.15%) | 35,900 |
10 Feb 2023 | USD | 0.87 | 0.89 | 0.82 | 0.87 | 0.87 | -0.02 (-2.25%) | 53,400 |
9 Feb 2023 | USD | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | -0.04 (-4.30%) | 21,200 |
8 Feb 2023 | USD | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | +0.03 (+3.33%) | 40,100 |
7 Feb 2023 | USD | 0.91 | 1 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 49,800 |
6 Feb 2023 | USD | 0.97 | 0.97 | 0.88 | 0.91 | 0.91 | -0.04 (-4.21%) | 37,400 |
3 Feb 2023 | USD | 1 | 1.01 | 0.93 | 0.95 | 0.95 | -0.05 (-5%) | 86,100 |
2 Feb 2023 | USD | 1.04 | 1.06 | 0.93 | 1 | 1 | 0.0 (0.0%) | 87,300 |
1 Feb 2023 | USD | 0.97 | 1.1 | 0.89 | 1 | 1 | +0.07 (+7.53%) | 262,700 |
31 Jan 2023 | USD | 0.94 | 0.97 | 0.89 | 0.93 | 0.93 | +0.01 (+1.09%) | 70,200 |
30 Jan 2023 | USD | 0.93 | 0.93 | 0.85 | 0.92 | 0.92 | -0.02 (-2.13%) | 39,400 |
27 Jan 2023 | USD | 0.85 | 0.98 | 0.85 | 0.94 | 0.94 | +0.09 (+10.59%) | 98,000 |
26 Jan 2023 | USD | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 33,300 |