Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.041 | 1.06 | 1.022 | 1.04 | 1.04 | -0.01 (-0.95%) | 17,900 |
16 Mar 2023 | USD | 1.04 | 1.069 | 1.01 | 1.05 | 1.05 | +0.005 (+0.48%) | 20,000 |
15 Mar 2023 | USD | 1.05 | 1.07 | 1.045 | 1.045 | 1.045 | -0.005 (-0.48%) | 23,400 |
14 Mar 2023 | USD | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 25,600 |
13 Mar 2023 | USD | 1.09 | 1.1 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 27,100 |
10 Mar 2023 | USD | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 12,300 |
9 Mar 2023 | USD | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 26,000 |
8 Mar 2023 | USD | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -0.005 (-0.46%) | 22,200 |
7 Mar 2023 | USD | 1.1 | 1.11 | 1.073 | 1.085 | 1.085 | -0.025 (-2.25%) | 15,300 |
6 Mar 2023 | USD | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | -0.005 (-0.45%) | 14,600 |
3 Mar 2023 | USD | 1.11 | 1.13 | 1.08 | 1.115 | 1.115 | +0.005 (+0.45%) | 25,300 |
2 Mar 2023 | USD | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 8,200 |
1 Mar 2023 | USD | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 15,300 |
28 Feb 2023 | USD | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | +0.022 (+2.00%) | 8,800 |
27 Feb 2023 | USD | 1.15 | 1.15 | 1.07 | 1.098 | 1.098 | -0.022 (-1.96%) | 37,500 |
24 Feb 2023 | USD | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 21,500 |
23 Feb 2023 | USD | 1.207 | 1.21 | 1.131 | 1.15 | 1.15 | -0.04 (-3.36%) | 43,300 |
22 Feb 2023 | USD | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | +0.015 (+1.28%) | 12,100 |
21 Feb 2023 | USD | 1.23 | 1.23 | 1.17 | 1.175 | 1.175 | -0.045 (-3.69%) | 25,300 |
17 Feb 2023 | USD | 1.2 | 1.228 | 1.18 | 1.22 | 1.22 | +0.04 (+3.39%) | 15,900 |
16 Feb 2023 | USD | 1.23 | 1.26 | 1.17 | 1.18 | 1.18 | -0.05 (-4.07%) | 28,400 |
15 Feb 2023 | USD | 1.165 | 1.27 | 1.15 | 1.23 | 1.23 | +0.06 (+5.13%) | 27,700 |
14 Feb 2023 | USD | 1.15 | 1.2 | 1.14 | 1.17 | 1.17 | +0.03 (+2.63%) | 29,900 |
13 Feb 2023 | USD | 1.18 | 1.29 | 1.12 | 1.14 | 1.14 | -0.079 (-6.48%) | 93,000 |
10 Feb 2023 | USD | 1.23 | 1.23 | 1.2 | 1.219 | 1.219 | -0.021 (-1.69%) | 290,600 |
9 Feb 2023 | USD | 1.2 | 1.24 | 1.182 | 1.24 | 1.24 | +0.05 (+4.20%) | 39,700 |
8 Feb 2023 | USD | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 13,300 |
7 Feb 2023 | USD | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -0.02 (-1.65%) | 13,200 |
6 Feb 2023 | USD | 1.14 | 1.24 | 1.14 | 1.21 | 1.21 | +0.05 (+4.31%) | 38,400 |
3 Feb 2023 | USD | 1.16 | 1.25 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 40,200 |