Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.75 | 0.95 | 0.69 | 0.85 | 0.85 | -0.23 (-21.30%) | 151,600 |
16 Mar 2023 | USD | 1.1 | 1.13 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 31,900 |
15 Mar 2023 | USD | 1.13 | 1.14 | 1.02 | 1.08 | 1.08 | +0.01 (+0.93%) | 38,000 |
14 Mar 2023 | USD | 1.1 | 1.22 | 1.06 | 1.07 | 1.07 | -0.07 (-6.14%) | 156,600 |
13 Mar 2023 | USD | 1.13 | 1.14 | 1.05 | 1.14 | 1.14 | -0.01 (-0.87%) | 41,600 |
10 Mar 2023 | USD | 1.2 | 1.2 | 1.14 | 1.15 | 1.15 | -0.07 (-5.74%) | 25,900 |
9 Mar 2023 | USD | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 12,600 |
8 Mar 2023 | USD | 1.27 | 1.27 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 63,000 |
7 Mar 2023 | USD | 1.21 | 1.26 | 1.17 | 1.25 | 1.25 | +0.04 (+3.31%) | 48,000 |
6 Mar 2023 | USD | 1.23 | 1.24 | 1.14 | 1.21 | 1.21 | +0.01 (+0.83%) | 110,200 |
3 Mar 2023 | USD | 1.24 | 1.27 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 76,200 |
2 Mar 2023 | USD | 1.18 | 1.36 | 1.18 | 1.24 | 1.24 | +0.06 (+5.08%) | 489,000 |
1 Mar 2023 | USD | 1.16 | 1.24 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 70,100 |
28 Feb 2023 | USD | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | +0.02 (+1.72%) | 20,500 |
27 Feb 2023 | USD | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 14,700 |
24 Feb 2023 | USD | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -0.09 (-7.32%) | 38,600 |
23 Feb 2023 | USD | 1.15 | 1.25 | 1.15 | 1.23 | 1.23 | +0.08 (+6.96%) | 65,200 |
22 Feb 2023 | USD | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 10,800 |
21 Feb 2023 | USD | 1.18 | 1.24 | 1.13 | 1.17 | 1.17 | -0.05 (-4.10%) | 39,000 |
17 Feb 2023 | USD | 1.21 | 1.25 | 1.19 | 1.22 | 1.22 | -0.03 (-2.40%) | 21,900 |
16 Feb 2023 | USD | 1.3 | 1.3 | 1.24 | 1.25 | 1.25 | -0.05 (-3.85%) | 38,000 |
15 Feb 2023 | USD | 1.21 | 1.33 | 1.21 | 1.3 | 1.3 | +0.09 (+7.44%) | 63,700 |
14 Feb 2023 | USD | 1.12 | 1.27 | 1.12 | 1.21 | 1.21 | +0.08 (+7.08%) | 68,200 |
13 Feb 2023 | USD | 1.14 | 1.22 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 97,200 |
10 Feb 2023 | USD | 1.08 | 1.17 | 1.08 | 1.16 | 1.16 | +0.05 (+4.50%) | 63,400 |
9 Feb 2023 | USD | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | +0.06 (+5.71%) | 80,900 |
8 Feb 2023 | USD | 1.05 | 1.1 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 8,900 |
7 Feb 2023 | USD | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 10,800 |
6 Feb 2023 | USD | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 13,200 |
3 Feb 2023 | USD | 1.22 | 1.22 | 1.09 | 1.11 | 1.11 | -0.08 (-6.72%) | 57,200 |