Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.8 | 0.83 | 0.72 | 0.816 | 6.528 | +0.036 (+4.62%) | 1,036,000 |
16 Mar 2023 | USD | 0.756 | 0.8 | 0.74 | 0.78 | 6.24 | +0.03 (+4%) | 346,400 |
15 Mar 2023 | USD | 0.8 | 0.85 | 0.75 | 0.75 | 6 | -0.05 (-6.25%) | 391,500 |
14 Mar 2023 | USD | 0.79 | 0.841 | 0.78 | 0.8 | 6.4 | +0.036 (+4.71%) | 925,700 |
13 Mar 2023 | USD | 0.75 | 0.78 | 0.701 | 0.764 | 6.112 | +0.014 (+1.87%) | 858,400 |
10 Mar 2023 | USD | 0.8 | 0.809 | 0.74 | 0.75 | 6 | -0.02 (-2.60%) | 445,500 |
9 Mar 2023 | USD | 0.835 | 0.835 | 0.76 | 0.77 | 6.16 | -0.05 (-6.10%) | 406,300 |
8 Mar 2023 | USD | 0.85 | 0.87 | 0.82 | 0.82 | 6.56 | -0.03 (-3.53%) | 341,800 |
7 Mar 2023 | USD | 0.92 | 0.93 | 0.84 | 0.85 | 6.8 | -0.024 (-2.75%) | 340,700 |
6 Mar 2023 | USD | 0.92 | 0.935 | 0.865 | 0.874 | 6.992 | -0.043 (-4.69%) | 509,600 |
3 Mar 2023 | USD | 0.91 | 0.95 | 0.87 | 0.917 | 7.336 | +0.047 (+5.40%) | 246,500 |
2 Mar 2023 | USD | 0.873 | 0.945 | 0.855 | 0.87 | 6.96 | -0.03 (-3.33%) | 429,700 |
1 Mar 2023 | USD | 1.02 | 1.02 | 0.9 | 0.9 | 7.2 | -0.06 (-6.25%) | 478,400 |
28 Feb 2023 | USD | 0.973 | 1 | 0.94 | 0.96 | 7.68 | -0.027 (-2.74%) | 355,900 |
27 Feb 2023 | USD | 1.01 | 1.01 | 0.962 | 0.987 | 7.896 | +0.005 (+0.51%) | 395,600 |
24 Feb 2023 | USD | 1.02 | 1.04 | 0.951 | 0.982 | 7.856 | -0.068 (-6.48%) | 708,800 |
23 Feb 2023 | USD | 1.11 | 1.12 | 1.03 | 1.05 | 8.4 | -0.04 (-3.67%) | 390,000 |
22 Feb 2023 | USD | 1.1 | 1.13 | 1.07 | 1.09 | 8.72 | -0.02 (-1.80%) | 170,900 |
21 Feb 2023 | USD | 1.15 | 1.2 | 1.09 | 1.11 | 8.88 | -0.06 (-5.13%) | 566,200 |
17 Feb 2023 | USD | 1.16 | 1.269 | 1.15 | 1.17 | 9.36 | -0.01 (-0.85%) | 489,400 |
16 Feb 2023 | USD | 1.22 | 1.29 | 1.17 | 1.18 | 9.44 | -0.08 (-6.35%) | 891,900 |
15 Feb 2023 | USD | 1.25 | 1.3 | 1.21 | 1.26 | 10.08 | +0.01 (+0.80%) | 286,900 |
14 Feb 2023 | USD | 1.22 | 1.29 | 1.2 | 1.25 | 10 | 0.0 (0.0%) | 508,200 |
13 Feb 2023 | USD | 1.28 | 1.299 | 1.21 | 1.25 | 10 | 0.0 (0.0%) | 279,400 |
10 Feb 2023 | USD | 1.17 | 1.26 | 1.15 | 1.25 | 10 | +0.09 (+7.76%) | 456,800 |
9 Feb 2023 | USD | 1.23 | 1.285 | 1.16 | 1.16 | 9.28 | -0.06 (-4.92%) | 372,700 |
8 Feb 2023 | USD | 1.3 | 1.3 | 1.21 | 1.22 | 9.76 | -0.09 (-6.87%) | 427,700 |
7 Feb 2023 | USD | 1.3 | 1.33 | 1.26 | 1.31 | 10.48 | 0.0 (0.0%) | 237,600 |
6 Feb 2023 | USD | 1.36 | 1.37 | 1.3 | 1.31 | 10.48 | -0.03 (-2.24%) | 273,300 |
3 Feb 2023 | USD | 1.35 | 1.41 | 1.31 | 1.34 | 10.72 | -0.06 (-4.29%) | 647,400 |