Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 0.601 | 0.61 | 0.58 | 0.595 | 0.595 | -0.014 (-2.30%) | 992,300 |
10 Mar 2023 | USD | 0.69 | 0.7 | 0.6 | 0.609 | 0.609 | -0.08 (-11.61%) | 1,417,800 |
9 Mar 2023 | USD | 0.725 | 0.749 | 0.682 | 0.689 | 0.689 | -0.038 (-5.23%) | 845,000 |
8 Mar 2023 | USD | 0.77 | 0.79 | 0.727 | 0.727 | 0.727 | -0.029 (-3.84%) | 636,700 |
7 Mar 2023 | USD | 0.79 | 0.817 | 0.751 | 0.756 | 0.756 | -0.04 (-5.03%) | 377,200 |
6 Mar 2023 | USD | 0.82 | 0.85 | 0.771 | 0.796 | 0.796 | -0.003 (-0.38%) | 624,000 |
3 Mar 2023 | USD | 0.76 | 0.805 | 0.76 | 0.799 | 0.799 | +0.049 (+6.53%) | 735,800 |
2 Mar 2023 | USD | 0.76 | 0.769 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 558,900 |
1 Mar 2023 | USD | 0.755 | 0.798 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 797,900 |
28 Feb 2023 | USD | 0.78 | 0.783 | 0.734 | 0.75 | 0.75 | -0.016 (-2.09%) | 1,127,000 |
27 Feb 2023 | USD | 0.837 | 0.881 | 0.75 | 0.766 | 0.766 | -0.071 (-8.48%) | 1,622,300 |
24 Feb 2023 | USD | 0.991 | 1 | 0.813 | 0.837 | 0.837 | -0.173 (-17.13%) | 2,277,300 |
23 Feb 2023 | USD | 1 | 1.04 | 0.944 | 1.01 | 1.01 | +0.01 (+1%) | 949,300 |
22 Feb 2023 | USD | 1.02 | 1.04 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 727,500 |
21 Feb 2023 | USD | 1.06 | 1.06 | 1 | 1.01 | 1.01 | -0.06 (-5.61%) | 740,300 |
17 Feb 2023 | USD | 1.11 | 1.12 | 1.06 | 1.07 | 1.07 | -0.05 (-4.46%) | 561,000 |
16 Feb 2023 | USD | 1.11 | 1.17 | 1.03 | 1.12 | 1.12 | 0.0 (0.0%) | 1,561,200 |
15 Feb 2023 | USD | 0.975 | 1.12 | 0.91 | 1.12 | 1.12 | +0.143 (+14.64%) | 1,760,700 |
14 Feb 2023 | USD | 1.05 | 1.05 | 0.95 | 0.977 | 0.977 | -0.053 (-5.15%) | 1,477,800 |
13 Feb 2023 | USD | 1.2 | 1.23 | 1 | 1.03 | 1.03 | -0.16 (-13.45%) | 2,633,900 |
10 Feb 2023 | USD | 1.08 | 1.39 | 1.06 | 1.19 | 1.19 | +0.13 (+12.26%) | 6,765,200 |
9 Feb 2023 | USD | 1.37 | 1.55 | 1.04 | 1.06 | 1.06 | -0.33 (-23.74%) | 6,483,000 |
8 Feb 2023 | USD | 1.12 | 1.42 | 1.09 | 1.39 | 1.39 | +0.27 (+24.11%) | 8,534,500 |
7 Feb 2023 | USD | 1.2 | 1.21 | 1.03 | 1.12 | 1.12 | -0.04 (-3.45%) | 2,057,700 |
6 Feb 2023 | USD | 1.22 | 1.28 | 1.04 | 1.16 | 1.16 | +0.11 (+10.48%) | 5,784,500 |
3 Feb 2023 | USD | 0.87 | 1.17 | 0.84 | 1.05 | 1.05 | +0.188 (+21.81%) | 7,157,000 |
2 Feb 2023 | USD | 0.85 | 0.92 | 0.82 | 0.862 | 0.862 | +0.062 (+7.75%) | 1,369,800 |
1 Feb 2023 | USD | 0.79 | 0.87 | 0.77 | 0.8 | 0.8 | +0.019 (+2.43%) | 1,442,200 |
31 Jan 2023 | USD | 0.788 | 0.81 | 0.77 | 0.781 | 0.781 | +0.009 (+1.17%) | 417,900 |
30 Jan 2023 | USD | 0.824 | 0.824 | 0.77 | 0.772 | 0.772 | -0.032 (-3.98%) | 374,800 |