Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.81 | 0.82 | 0.75 | 0.8 | 7.2 | -0.04 (-4.76%) | 317,500 |
9 Mar 2023 | USD | 0.83 | 0.89 | 0.83 | 0.84 | 7.56 | +0.01 (+1.20%) | 166,400 |
8 Mar 2023 | USD | 0.84 | 0.84 | 0.73 | 0.83 | 7.47 | -0.19 (-18.63%) | 1,268,900 |
7 Mar 2023 | USD | 1.05 | 1.05 | 1.02 | 1.02 | 9.18 | -0.02 (-1.92%) | 116,200 |
6 Mar 2023 | USD | 1.06 | 1.06 | 1.02 | 1.04 | 9.36 | -0.02 (-1.89%) | 95,500 |
3 Mar 2023 | USD | 1.02 | 1.07 | 1.02 | 1.06 | 9.54 | +0.05 (+4.95%) | 89,900 |
2 Mar 2023 | USD | 1.03 | 1.09 | 1.01 | 1.01 | 9.09 | -0.04 (-3.81%) | 107,200 |
1 Mar 2023 | USD | 1.08 | 1.13 | 1.05 | 1.05 | 9.45 | -0.02 (-1.87%) | 116,200 |
28 Feb 2023 | USD | 1.03 | 1.09 | 1.01 | 1.07 | 9.63 | +0.06 (+5.94%) | 111,600 |
27 Feb 2023 | USD | 0.99 | 1.02 | 0.97 | 1.01 | 9.09 | +0.02 (+2.02%) | 353,900 |
24 Feb 2023 | USD | 0.99 | 1.02 | 0.96 | 0.99 | 8.91 | -0.01 (-1%) | 358,000 |
23 Feb 2023 | USD | 1.02 | 1.07 | 1 | 1 | 9 | -0.02 (-1.96%) | 163,300 |
22 Feb 2023 | USD | 1.06 | 1.09 | 1.02 | 1.02 | 9.18 | -0.01 (-0.97%) | 252,500 |
21 Feb 2023 | USD | 1.12 | 1.14 | 1.03 | 1.03 | 9.27 | -0.08 (-7.21%) | 247,000 |
17 Feb 2023 | USD | 1.15 | 1.15 | 1.1 | 1.11 | 9.99 | -0.04 (-3.48%) | 133,700 |
16 Feb 2023 | USD | 1.05 | 1.17 | 1.02 | 1.15 | 10.35 | +0.09 (+8.49%) | 608,600 |
15 Feb 2023 | USD | 1.01 | 1.06 | 0.98 | 1.06 | 9.54 | +0.11 (+11.58%) | 269,400 |
14 Feb 2023 | USD | 0.95 | 0.98 | 0.93 | 0.95 | 8.55 | +0.01 (+1.06%) | 59,500 |
13 Feb 2023 | USD | 0.93 | 1.02 | 0.88 | 0.94 | 8.46 | +0.02 (+2.17%) | 216,600 |
10 Feb 2023 | USD | 1 | 1.04 | 0.86 | 0.92 | 8.28 | -0.08 (-8%) | 271,000 |
9 Feb 2023 | USD | 0.94 | 1.01 | 0.94 | 1 | 9 | +0.04 (+4.17%) | 736,900 |
8 Feb 2023 | USD | 0.99 | 1.06 | 0.95 | 0.96 | 8.64 | -0.01 (-1.03%) | 511,900 |
7 Feb 2023 | USD | 0.95 | 0.99 | 0.91 | 0.97 | 8.73 | +0.02 (+2.11%) | 216,500 |
6 Feb 2023 | USD | 0.87 | 0.97 | 0.87 | 0.95 | 8.55 | +0.08 (+9.20%) | 218,000 |
3 Feb 2023 | USD | 0.89 | 0.94 | 0.86 | 0.87 | 7.83 | +0.01 (+1.16%) | 343,700 |
2 Feb 2023 | USD | 0.82 | 0.9 | 0.82 | 0.86 | 7.74 | +0.05 (+6.17%) | 350,400 |
1 Feb 2023 | USD | 0.81 | 0.85 | 0.78 | 0.81 | 7.29 | +0.03 (+3.85%) | 279,500 |
31 Jan 2023 | USD | 0.8 | 0.81 | 0.76 | 0.78 | 7.02 | -0.01 (-1.27%) | 223,800 |
30 Jan 2023 | USD | 0.81 | 0.81 | 0.78 | 0.79 | 7.11 | -0.02 (-2.47%) | 76,400 |
27 Jan 2023 | USD | 0.82 | 0.83 | 0.79 | 0.81 | 7.29 | -0.01 (-1.22%) | 174,700 |