Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.1 | 1.115 | 1.02 | 1.03 | 1.03 | -0.09 (-8.04%) | 501,400 |
9 Mar 2023 | USD | 1.26 | 1.26 | 1.12 | 1.12 | 1.12 | -0.11 (-8.94%) | 661,200 |
8 Mar 2023 | USD | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 330,100 |
7 Mar 2023 | USD | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -0.03 (-2.33%) | 249,400 |
6 Mar 2023 | USD | 1.29 | 1.35 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 370,700 |
3 Mar 2023 | USD | 1.27 | 1.44 | 1.24 | 1.28 | 1.28 | 0.0 (0.0%) | 681,195 |
2 Mar 2023 | USD | 1.25 | 1.285 | 1.22 | 1.28 | 1.28 | -0.02 (-1.54%) | 391,500 |
1 Mar 2023 | USD | 1.29 | 1.31 | 1.225 | 1.3 | 1.3 | -0.05 (-3.70%) | 593,900 |
28 Feb 2023 | USD | 1.26 | 1.35 | 1.19 | 1.35 | 1.35 | +0.03 (+2.27%) | 1,207,200 |
27 Feb 2023 | USD | 1.23 | 1.43 | 1.23 | 1.32 | 1.32 | +0.11 (+9.09%) | 3,702,100 |
24 Feb 2023 | USD | 1.23 | 1.25 | 1.15 | 1.21 | 1.21 | -0.11 (-8.33%) | 1,004,700 |
23 Feb 2023 | USD | 1.33 | 1.44 | 1.26 | 1.32 | 1.32 | +0.02 (+1.54%) | 2,773,200 |
22 Feb 2023 | USD | 1.23 | 1.4 | 1.15 | 1.3 | 1.3 | +0.08 (+6.56%) | 4,373,100 |
21 Feb 2023 | USD | 1.3 | 1.3 | 1.2 | 1.22 | 1.22 | -0.08 (-6.15%) | 470,300 |
17 Feb 2023 | USD | 1.42 | 1.42 | 1.27 | 1.3 | 1.3 | -0.12 (-8.45%) | 817,100 |
16 Feb 2023 | USD | 1.39 | 1.42 | 1.36 | 1.42 | 1.42 | 0.0 (0.0%) | 394,100 |
15 Feb 2023 | USD | 1.41 | 1.46 | 1.39 | 1.42 | 1.42 | -0.02 (-1.39%) | 305,600 |
14 Feb 2023 | USD | 1.52 | 1.53 | 1.39 | 1.44 | 1.44 | -0.09 (-5.88%) | 647,500 |
13 Feb 2023 | USD | 1.55 | 1.63 | 1.48 | 1.53 | 1.53 | -0.04 (-2.55%) | 539,600 |
10 Feb 2023 | USD | 1.63 | 1.64 | 1.53 | 1.57 | 1.57 | -0.01 (-0.63%) | 419,700 |
9 Feb 2023 | USD | 1.73 | 1.76 | 1.55 | 1.58 | 1.58 | -0.16 (-9.20%) | 597,400 |
8 Feb 2023 | USD | 1.7 | 1.84 | 1.65 | 1.74 | 1.74 | +0.03 (+1.75%) | 895,300 |
7 Feb 2023 | USD | 1.56 | 1.74 | 1.514 | 1.71 | 1.71 | +0.17 (+11.04%) | 1,120,800 |
6 Feb 2023 | USD | 1.63 | 1.68 | 1.515 | 1.54 | 1.54 | -0.07 (-4.35%) | 948,600 |
3 Feb 2023 | USD | 1.68 | 1.71 | 1.59 | 1.61 | 1.61 | -0.07 (-4.17%) | 902,900 |
2 Feb 2023 | USD | 1.66 | 1.82 | 1.632 | 1.68 | 1.68 | +0.03 (+1.82%) | 1,580,400 |
1 Feb 2023 | USD | 1.66 | 1.72 | 1.6 | 1.65 | 1.65 | -0.07 (-4.07%) | 1,044,300 |
31 Jan 2023 | USD | 1.82 | 1.85 | 1.65 | 1.72 | 1.72 | -0.13 (-7.03%) | 1,391,800 |
30 Jan 2023 | USD | 1.97 | 1.99 | 1.81 | 1.85 | 1.85 | -0.13 (-6.57%) | 1,335,800 |
27 Jan 2023 | USD | 1.98 | 2.05 | 1.86 | 1.98 | 1.98 | -0.11 (-5.26%) | 1,526,600 |