Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.71 | 1.75 | 1.51 | 1.59 | 1.59 | -0.07 (-4.22%) | 308,734 |
9 Mar 2023 | USD | 1.51 | 1.7 | 1.51 | 1.66 | 1.66 | +0.157 (+10.45%) | 281,800 |
8 Mar 2023 | USD | 1.45 | 1.58 | 1.45 | 1.503 | 1.503 | +0.053 (+3.66%) | 252,500 |
7 Mar 2023 | USD | 1.44 | 1.5 | 1.418 | 1.45 | 1.45 | +0.03 (+2.11%) | 178,100 |
6 Mar 2023 | USD | 1.36 | 1.45 | 1.34 | 1.42 | 1.42 | +0.08 (+5.97%) | 67,700 |
3 Mar 2023 | USD | 1.29 | 1.345 | 1.284 | 1.34 | 1.34 | +0.012 (+0.90%) | 90,300 |
2 Mar 2023 | USD | 1.24 | 1.34 | 1.24 | 1.328 | 1.328 | +0.088 (+7.10%) | 101,800 |
1 Mar 2023 | USD | 1.34 | 1.39 | 1.24 | 1.24 | 1.24 | -0.12 (-8.82%) | 141,700 |
28 Feb 2023 | USD | 1.35 | 1.5 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 111,800 |
27 Feb 2023 | USD | 1.32 | 1.43 | 1.32 | 1.36 | 1.36 | +0.04 (+3.03%) | 89,700 |
24 Feb 2023 | USD | 1.43 | 1.48 | 1.27 | 1.32 | 1.32 | -0.16 (-10.81%) | 142,200 |
23 Feb 2023 | USD | 1.49 | 1.59 | 1.44 | 1.48 | 1.48 | +0.03 (+2.07%) | 303,400 |
22 Feb 2023 | USD | 1.31 | 1.47 | 1.3 | 1.45 | 1.45 | +0.19 (+15.08%) | 251,000 |
21 Feb 2023 | USD | 1.22 | 1.33 | 1.22 | 1.26 | 1.26 | -0.05 (-3.82%) | 67,000 |
17 Feb 2023 | USD | 1.25 | 1.34 | 1.23 | 1.31 | 1.31 | +0.1 (+8.26%) | 258,500 |
16 Feb 2023 | USD | 1.07 | 1.248 | 1.06 | 1.21 | 1.21 | +0.12 (+11.01%) | 313,900 |
15 Feb 2023 | USD | 1.05 | 1.1 | 1.05 | 1.09 | 1.09 | 0.0 (0.0%) | 133,300 |
14 Feb 2023 | USD | 1.1 | 1.1 | 1.05 | 1.09 | 1.09 | +0.05 (+4.81%) | 70,800 |
13 Feb 2023 | USD | 1.05 | 1.1 | 1.03 | 1.04 | 1.04 | -0.05 (-4.59%) | 112,500 |
10 Feb 2023 | USD | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | +0.02 (+1.87%) | 92,800 |
9 Feb 2023 | USD | 1.14 | 1.14 | 1.05 | 1.07 | 1.07 | +0.03 (+2.88%) | 85,300 |
8 Feb 2023 | USD | 1.07 | 1.1 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 79,100 |
7 Feb 2023 | USD | 1.11 | 1.11 | 1.03 | 1.07 | 1.07 | 0.0 (0.0%) | 139,400 |
6 Feb 2023 | USD | 1.03 | 1.12 | 1.03 | 1.07 | 1.07 | +0.04 (+3.88%) | 152,000 |
3 Feb 2023 | USD | 1.07 | 1.12 | 1.03 | 1.03 | 1.03 | -0.062 (-5.68%) | 374,600 |
2 Feb 2023 | USD | 1.06 | 1.14 | 1.04 | 1.092 | 1.092 | +0.032 (+3.02%) | 400,200 |
1 Feb 2023 | USD | 1.14 | 1.14 | 1.03 | 1.06 | 1.06 | -0.09 (-7.83%) | 276,000 |
31 Jan 2023 | USD | 1.16 | 1.18 | 1.07 | 1.15 | 1.15 | 0.0 (0.0%) | 143,200 |
30 Jan 2023 | USD | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 112,600 |
27 Jan 2023 | USD | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 86,500 |