Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.825 | 0.858 | 0.793 | 0.835 | 1,670 | -0.015 (-1.76%) | 82,000 |
16 Mar 2023 | USD | 0.81 | 0.88 | 0.773 | 0.85 | 1,700 | +0.055 (+6.92%) | 262,200 |
15 Mar 2023 | USD | 0.83 | 0.85 | 0.786 | 0.795 | 1,590 | -0.045 (-5.36%) | 142,200 |
14 Mar 2023 | USD | 0.844 | 0.855 | 0.82 | 0.84 | 1,680 | +0.01 (+1.20%) | 25,100 |
13 Mar 2023 | USD | 0.84 | 0.87 | 0.8 | 0.83 | 1,660 | -0.04 (-4.60%) | 97,300 |
10 Mar 2023 | USD | 0.89 | 0.89 | 0.83 | 0.87 | 1,740 | -0.015 (-1.69%) | 121,000 |
9 Mar 2023 | USD | 0.872 | 0.9 | 0.849 | 0.885 | 1,770 | -0.005 (-0.56%) | 63,800 |
8 Mar 2023 | USD | 0.85 | 0.9 | 0.84 | 0.89 | 1,780 | +0.03 (+3.49%) | 95,800 |
7 Mar 2023 | USD | 0.92 | 0.92 | 0.831 | 0.86 | 1,720 | -0.046 (-5.08%) | 192,600 |
6 Mar 2023 | USD | 0.92 | 0.928 | 0.88 | 0.906 | 1,812 | -0.014 (-1.52%) | 65,800 |
3 Mar 2023 | USD | 0.92 | 0.92 | 0.865 | 0.92 | 1,840 | +0.01 (+1.10%) | 75,600 |
2 Mar 2023 | USD | 0.94 | 0.94 | 0.89 | 0.91 | 1,820 | -0.014 (-1.52%) | 37,000 |
1 Mar 2023 | USD | 0.93 | 0.95 | 0.903 | 0.924 | 1,848 | +0.023 (+2.55%) | 49,700 |
28 Feb 2023 | USD | 0.911 | 0.95 | 0.9 | 0.901 | 1,802 | +0.001 (+0.11%) | 159,800 |
27 Feb 2023 | USD | 0.92 | 0.924 | 0.9 | 0.9 | 1,800 | -0.02 (-2.17%) | 34,600 |
24 Feb 2023 | USD | 0.9 | 0.939 | 0.895 | 0.92 | 1,840 | +0.01 (+1.10%) | 36,500 |
23 Feb 2023 | USD | 0.9 | 0.96 | 0.9 | 0.91 | 1,820 | -0.004 (-0.44%) | 68,200 |
22 Feb 2023 | USD | 0.93 | 0.97 | 0.914 | 0.914 | 1,828 | -0.026 (-2.77%) | 33,300 |
21 Feb 2023 | USD | 0.94 | 0.95 | 0.9 | 0.94 | 1,880 | +0.007 (+0.75%) | 81,100 |
17 Feb 2023 | USD | 0.934 | 0.95 | 0.912 | 0.933 | 1,866 | -0.027 (-2.81%) | 55,600 |
16 Feb 2023 | USD | 0.999 | 0.999 | 0.901 | 0.96 | 1,920 | -0.015 (-1.54%) | 90,400 |
15 Feb 2023 | USD | 0.98 | 0.98 | 0.92 | 0.975 | 1,950 | -0.008 (-0.81%) | 43,600 |
14 Feb 2023 | USD | 0.92 | 1.01 | 0.88 | 0.983 | 1,966 | +0.045 (+4.80%) | 182,300 |
13 Feb 2023 | USD | 0.951 | 0.97 | 0.925 | 0.938 | 1,876 | -0.062 (-6.20%) | 169,300 |
10 Feb 2023 | USD | 0.937 | 1.07 | 0.931 | 1 | 2,000 | +0.075 (+8.11%) | 1,108,500 |
9 Feb 2023 | USD | 1.08 | 1.1 | 0.915 | 0.925 | 1,850 | -0.165 (-15.14%) | 433,000 |
8 Feb 2023 | USD | 1.14 | 1.14 | 1.08 | 1.09 | 2,180 | -0.045 (-3.96%) | 200,000 |
7 Feb 2023 | USD | 1.1 | 1.18 | 1.1 | 1.135 | 2,270 | +0.005 (+0.44%) | 122,500 |
6 Feb 2023 | USD | 1.17 | 1.17 | 1.08 | 1.13 | 2,260 | -0.01 (-0.88%) | 149,700 |
3 Feb 2023 | USD | 1.23 | 1.26 | 1.1 | 1.14 | 2,280 | -0.13 (-10.24%) | 289,700 |