Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.909 | 0.95 | 0.812 | 0.88 | 17.6 | -0.025 (-2.76%) | 1,350,100 |
16 Mar 2023 | USD | 0.879 | 0.926 | 0.862 | 0.905 | 18.1 | +0.032 (+3.67%) | 605,400 |
15 Mar 2023 | USD | 0.91 | 0.919 | 0.825 | 0.873 | 17.46 | -0.038 (-4.17%) | 847,700 |
14 Mar 2023 | USD | 1.06 | 1.06 | 0.882 | 0.911 | 18.22 | -0.051 (-5.30%) | 1,065,600 |
13 Mar 2023 | USD | 0.909 | 0.972 | 0.768 | 0.962 | 19.24 | +0.048 (+5.25%) | 2,340,500 |
10 Mar 2023 | USD | 1.06 | 1.06 | 0.91 | 0.914 | 18.28 | -0.072 (-7.30%) | 815,500 |
9 Mar 2023 | USD | 1.08 | 1.14 | 0.98 | 0.986 | 19.72 | -0.114 (-10.36%) | 1,198,100 |
8 Mar 2023 | USD | 1.09 | 1.12 | 1.065 | 1.1 | 22 | +0.03 (+2.80%) | 568,000 |
7 Mar 2023 | USD | 1.08 | 1.13 | 1.05 | 1.07 | 21.4 | -0.04 (-3.60%) | 484,100 |
6 Mar 2023 | USD | 0.968 | 1.2 | 0.95 | 1.11 | 22.2 | +0.132 (+13.50%) | 2,017,700 |
3 Mar 2023 | USD | 0.92 | 0.987 | 0.884 | 0.978 | 19.56 | +0.103 (+11.77%) | 1,652,100 |
2 Mar 2023 | USD | 0.98 | 1.01 | 0.862 | 0.875 | 17.5 | -0.135 (-13.37%) | 1,584,800 |
1 Mar 2023 | USD | 1.04 | 1.1 | 0.983 | 1.01 | 20.2 | -0.02 (-1.94%) | 1,351,400 |
28 Feb 2023 | USD | 1.15 | 1.16 | 0.971 | 1.03 | 20.6 | -0.04 (-3.74%) | 2,148,700 |
27 Feb 2023 | USD | 1.13 | 1.13 | 1.05 | 1.07 | 21.4 | -0.02 (-1.83%) | 1,015,700 |
24 Feb 2023 | USD | 1.17 | 1.18 | 1.07 | 1.09 | 21.8 | -0.09 (-7.63%) | 698,900 |
23 Feb 2023 | USD | 1.25 | 1.27 | 1.12 | 1.18 | 23.6 | -0.07 (-5.60%) | 645,200 |
22 Feb 2023 | USD | 1.25 | 1.31 | 1.19 | 1.25 | 25 | +0.02 (+1.63%) | 485,100 |
21 Feb 2023 | USD | 1.25 | 1.265 | 1.2 | 1.23 | 24.6 | -0.05 (-3.91%) | 456,000 |
17 Feb 2023 | USD | 1.34 | 1.34 | 1.25 | 1.28 | 25.6 | -0.02 (-1.54%) | 796,600 |
16 Feb 2023 | USD | 1.44 | 1.44 | 1.29 | 1.3 | 26 | -0.15 (-10.34%) | 565,800 |
15 Feb 2023 | USD | 1.37 | 1.465 | 1.35 | 1.45 | 29 | +0.12 (+9.02%) | 633,800 |
14 Feb 2023 | USD | 1.28 | 1.365 | 1.28 | 1.33 | 26.6 | +0.03 (+2.31%) | 668,800 |
13 Feb 2023 | USD | 1.31 | 1.33 | 1.25 | 1.3 | 26 | -0.01 (-0.76%) | 484,800 |
10 Feb 2023 | USD | 1.4 | 1.4 | 1.3 | 1.31 | 26.2 | -0.11 (-7.75%) | 683,200 |
9 Feb 2023 | USD | 1.46 | 1.49 | 1.38 | 1.42 | 28.4 | -0.02 (-1.39%) | 600,200 |
8 Feb 2023 | USD | 1.59 | 1.6 | 1.43 | 1.44 | 28.8 | -0.15 (-9.43%) | 824,100 |
7 Feb 2023 | USD | 1.55 | 1.63 | 1.51 | 1.59 | 31.8 | +0.02 (+1.27%) | 916,300 |
6 Feb 2023 | USD | 1.72 | 1.75 | 1.55 | 1.57 | 31.4 | -0.16 (-9.25%) | 809,600 |
3 Feb 2023 | USD | 1.66 | 1.74 | 1.62 | 1.73 | 34.6 | +0.06 (+3.59%) | 1,328,800 |