Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 1.08 | 1.099 | 1.04 | 1.085 | 1.085 | +0.005 (+0.46%) | 51,100 |
10 Mar 2023 | USD | 1.14 | 1.18 | 1.08 | 1.08 | 1.08 | -0.06 (-5.26%) | 58,100 |
9 Mar 2023 | USD | 1.15 | 1.21 | 1.14 | 1.14 | 1.14 | -0.09 (-7.32%) | 100,000 |
8 Mar 2023 | USD | 1.26 | 1.29 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 34,800 |
7 Mar 2023 | USD | 1.31 | 1.332 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 24,700 |
6 Mar 2023 | USD | 1.3 | 1.34 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 52,200 |
3 Mar 2023 | USD | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 29,600 |
2 Mar 2023 | USD | 1.3 | 1.32 | 1.28 | 1.29 | 1.29 | -0.005 (-0.39%) | 35,700 |
1 Mar 2023 | USD | 1.29 | 1.379 | 1.29 | 1.295 | 1.295 | -0.015 (-1.15%) | 39,800 |
28 Feb 2023 | USD | 1.37 | 1.37 | 1.19 | 1.31 | 1.31 | -0.059 (-4.31%) | 138,700 |
27 Feb 2023 | USD | 1.42 | 1.44 | 1.35 | 1.369 | 1.369 | -0.041 (-2.91%) | 51,600 |
24 Feb 2023 | USD | 1.475 | 1.48 | 1.4 | 1.41 | 1.41 | -0.07 (-4.73%) | 38,900 |
23 Feb 2023 | USD | 1.48 | 1.5 | 1.424 | 1.48 | 1.48 | +0.03 (+2.07%) | 34,500 |
22 Feb 2023 | USD | 1.54 | 1.586 | 1.41 | 1.45 | 1.45 | -0.09 (-5.84%) | 105,900 |
21 Feb 2023 | USD | 1.6 | 1.61 | 1.52 | 1.54 | 1.54 | -0.08 (-4.94%) | 66,500 |
17 Feb 2023 | USD | 1.66 | 1.68 | 1.62 | 1.62 | 1.62 | -0.06 (-3.57%) | 40,300 |
16 Feb 2023 | USD | 1.69 | 1.708 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 90,300 |
15 Feb 2023 | USD | 1.7 | 1.72 | 1.64 | 1.7 | 1.7 | +0.03 (+1.80%) | 71,400 |
14 Feb 2023 | USD | 1.64 | 1.69 | 1.57 | 1.67 | 1.67 | +0.03 (+1.83%) | 91,200 |
13 Feb 2023 | USD | 1.71 | 1.71 | 1.61 | 1.64 | 1.64 | +0.01 (+0.61%) | 46,800 |
10 Feb 2023 | USD | 1.68 | 1.68 | 1.58 | 1.63 | 1.63 | -0.07 (-4.12%) | 87,600 |
9 Feb 2023 | USD | 1.74 | 1.74 | 1.66 | 1.7 | 1.7 | -0.03 (-1.73%) | 108,800 |
8 Feb 2023 | USD | 1.75 | 1.75 | 1.7 | 1.73 | 1.73 | +0.02 (+1.17%) | 70,100 |
7 Feb 2023 | USD | 1.72 | 1.747 | 1.664 | 1.71 | 1.71 | -0.03 (-1.72%) | 58,200 |
6 Feb 2023 | USD | 1.75 | 1.779 | 1.675 | 1.74 | 1.74 | +0.01 (+0.58%) | 58,600 |
3 Feb 2023 | USD | 1.72 | 1.76 | 1.66 | 1.73 | 1.73 | +0.01 (+0.58%) | 159,900 |
2 Feb 2023 | USD | 1.72 | 1.78 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 263,700 |
1 Feb 2023 | USD | 1.71 | 1.71 | 1.625 | 1.7 | 1.7 | +0.04 (+2.41%) | 99,300 |
31 Jan 2023 | USD | 1.71 | 1.71 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 91,200 |
30 Jan 2023 | USD | 1.68 | 1.72 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 74,300 |