Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.31 | 1.39 | 1.31 | 1.38 | 1.38 | +0.08 (+6.15%) | 50,000 |
9 Mar 2023 | USD | 1.37 | 1.39 | 1.29 | 1.3 | 1.3 | -0.09 (-6.47%) | 42,500 |
8 Mar 2023 | USD | 1.4 | 1.4 | 1.34 | 1.39 | 1.39 | -0.01 (-0.71%) | 41,700 |
7 Mar 2023 | USD | 1.4 | 1.4 | 1.34 | 1.4 | 1.4 | +0.02 (+1.45%) | 38,200 |
6 Mar 2023 | USD | 1.4 | 1.4 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 49,400 |
3 Mar 2023 | USD | 1.31 | 1.43 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 60,700 |
2 Mar 2023 | USD | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -0.11 (-7.59%) | 20,000 |
1 Mar 2023 | USD | 1.38 | 1.5 | 1.38 | 1.45 | 1.45 | +0.06 (+4.32%) | 71,400 |
28 Feb 2023 | USD | 1.27 | 1.45 | 1.27 | 1.39 | 1.39 | +0.02 (+1.46%) | 88,800 |
27 Feb 2023 | USD | 1.38 | 1.38 | 1.25 | 1.37 | 1.37 | +0.14 (+11.38%) | 23,400 |
24 Feb 2023 | USD | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 36,200 |
23 Feb 2023 | USD | 1.31 | 1.349 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 32,600 |
22 Feb 2023 | USD | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 53,300 |
21 Feb 2023 | USD | 1.39 | 1.39 | 1.3 | 1.3 | 1.3 | -0.1 (-7.14%) | 36,900 |
17 Feb 2023 | USD | 1.41 | 1.41 | 1.37 | 1.4 | 1.4 | -0.02 (-1.41%) | 14,500 |
16 Feb 2023 | USD | 1.33 | 1.42 | 1.3 | 1.42 | 1.42 | +0.015 (+1.07%) | 59,500 |
15 Feb 2023 | USD | 1.412 | 1.421 | 1.4 | 1.405 | 1.405 | -0.015 (-1.06%) | 13,400 |
14 Feb 2023 | USD | 1.43 | 1.43 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 14,700 |
13 Feb 2023 | USD | 1.42 | 1.44 | 1.398 | 1.43 | 1.43 | 0.0 (0.0%) | 51,600 |
10 Feb 2023 | USD | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 9,000 |
9 Feb 2023 | USD | 1.49 | 1.49 | 1.33 | 1.42 | 1.42 | -0.01 (-0.70%) | 119,000 |
8 Feb 2023 | USD | 1.43 | 1.45 | 1.38 | 1.43 | 1.43 | +0.04 (+2.88%) | 50,800 |
7 Feb 2023 | USD | 1.5 | 1.5 | 1.37 | 1.39 | 1.39 | -0.04 (-2.80%) | 151,400 |
6 Feb 2023 | USD | 1.39 | 1.45 | 1.365 | 1.43 | 1.43 | +0.07 (+5.15%) | 106,400 |
3 Feb 2023 | USD | 1.32 | 1.4 | 1.32 | 1.36 | 1.36 | +0.01 (+0.74%) | 143,800 |
2 Feb 2023 | USD | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | +0.03 (+2.27%) | 32,100 |
1 Feb 2023 | USD | 1.37 | 1.38 | 1.32 | 1.32 | 1.32 | -0.05 (-3.65%) | 136,100 |
31 Jan 2023 | USD | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 33,900 |
30 Jan 2023 | USD | 1.4 | 1.417 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 35,200 |
27 Jan 2023 | USD | 1.39 | 1.42 | 1.355 | 1.41 | 1.41 | +0.06 (+4.44%) | 72,800 |