Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 0.895 | 0.97 | 0.878 | 0.925 | 0.925 | +0.03 (+3.35%) | 4,341,000 |
10 Mar 2023 | USD | 0.98 | 0.98 | 0.88 | 0.895 | 0.895 | -0.032 (-3.45%) | 5,641,900 |
9 Mar 2023 | USD | 0.975 | 1.02 | 0.91 | 0.927 | 0.927 | -0.053 (-5.41%) | 2,609,800 |
8 Mar 2023 | USD | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | -0.013 (-1.31%) | 1,396,300 |
7 Mar 2023 | USD | 1.01 | 1.02 | 0.98 | 0.993 | 0.993 | -0.027 (-2.65%) | 1,694,800 |
6 Mar 2023 | USD | 1.03 | 1.04 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,337,200 |
3 Mar 2023 | USD | 0.973 | 1.05 | 0.973 | 1.05 | 1.05 | +0.08 (+8.25%) | 2,496,700 |
2 Mar 2023 | USD | 1 | 1 | 0.952 | 0.97 | 0.97 | -0.03 (-3%) | 3,663,600 |
1 Mar 2023 | USD | 1.02 | 1.035 | 1 | 1 | 1 | -0.04 (-3.85%) | 1,395,700 |
28 Feb 2023 | USD | 0.999 | 1.04 | 0.999 | 1.04 | 1.04 | +0.03 (+2.97%) | 1,643,800 |
27 Feb 2023 | USD | 1 | 1.02 | 1 | 1.01 | 1.01 | +0.03 (+3.06%) | 1,387,700 |
24 Feb 2023 | USD | 1.01 | 1.02 | 0.961 | 0.98 | 0.98 | -0.03 (-2.97%) | 2,816,300 |
23 Feb 2023 | USD | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,334,400 |
22 Feb 2023 | USD | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 2,817,400 |
21 Feb 2023 | USD | 1.1 | 1.119 | 1.05 | 1.06 | 1.06 | -0.07 (-6.19%) | 3,317,000 |
17 Feb 2023 | USD | 1.13 | 1.13 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 1,709,200 |
16 Feb 2023 | USD | 1.09 | 1.13 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,877,500 |
15 Feb 2023 | USD | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 2,472,800 |
14 Feb 2023 | USD | 1.1 | 1.13 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 2,323,700 |
13 Feb 2023 | USD | 1.08 | 1.1 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 1,552,800 |
10 Feb 2023 | USD | 1.09 | 1.12 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 2,034,700 |
9 Feb 2023 | USD | 1.13 | 1.14 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 2,431,900 |
8 Feb 2023 | USD | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 1,863,700 |
7 Feb 2023 | USD | 1.12 | 1.15 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 2,158,500 |
6 Feb 2023 | USD | 1.18 | 1.2 | 1.12 | 1.12 | 1.12 | -0.08 (-6.67%) | 2,565,400 |
3 Feb 2023 | USD | 1.21 | 1.27 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 2,756,300 |
2 Feb 2023 | USD | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | +0.09 (+7.76%) | 5,047,500 |
1 Feb 2023 | USD | 1.12 | 1.16 | 1.1 | 1.16 | 1.16 | +0.03 (+2.65%) | 2,424,800 |
31 Jan 2023 | USD | 1.1 | 1.14 | 1.09 | 1.13 | 1.13 | +0.02 (+1.80%) | 2,424,900 |
30 Jan 2023 | USD | 1.09 | 1.13 | 1.07 | 1.11 | 1.11 | 0.0 (0.0%) | 2,604,300 |