Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.65 | 0.69 | 0.65 | 0.67 | 6.7 | -0.03 (-4.29%) | 11,400 |
9 Mar 2023 | USD | 0.73 | 0.74 | 0.68 | 0.7 | 7 | -0.07 (-9.09%) | 6,300 |
8 Mar 2023 | USD | 0.78 | 0.78 | 0.7 | 0.77 | 7.7 | +0.04 (+5.48%) | 29,800 |
7 Mar 2023 | USD | 0.69 | 0.73 | 0.69 | 0.73 | 7.3 | 0.0 (0.0%) | 13,500 |
6 Mar 2023 | USD | 0.7 | 0.78 | 0.7 | 0.73 | 7.3 | +0.03 (+4.29%) | 48,000 |
3 Mar 2023 | USD | 0.64 | 0.7 | 0.64 | 0.7 | 7 | +0.04 (+6.06%) | 7,600 |
2 Mar 2023 | USD | 0.63 | 0.67 | 0.62 | 0.66 | 6.6 | +0.02 (+3.13%) | 35,800 |
1 Mar 2023 | USD | 0.67 | 0.67 | 0.62 | 0.64 | 6.4 | -0.04 (-5.88%) | 95,300 |
28 Feb 2023 | USD | 0.7 | 0.7 | 0.68 | 0.68 | 6.8 | -0.02 (-2.86%) | 28,900 |
27 Feb 2023 | USD | 0.77 | 0.77 | 0.68 | 0.7 | 7 | -0.03 (-4.11%) | 6,300 |
24 Feb 2023 | USD | 0.73 | 0.75 | 0.7 | 0.73 | 7.3 | -0.02 (-2.67%) | 50,300 |
23 Feb 2023 | USD | 0.85 | 0.85 | 0.75 | 0.75 | 7.5 | -0.05 (-6.25%) | 48,700 |
22 Feb 2023 | USD | 0.83 | 0.84 | 0.73 | 0.8 | 8 | -0.03 (-3.61%) | 32,100 |
21 Feb 2023 | USD | 0.85 | 0.86 | 0.81 | 0.83 | 8.3 | +0.02 (+2.47%) | 48,000 |
17 Feb 2023 | USD | 0.8 | 0.86 | 0.8 | 0.81 | 8.1 | -0.02 (-2.41%) | 29,500 |
16 Feb 2023 | USD | 0.79 | 0.87 | 0.79 | 0.83 | 8.3 | +0.02 (+2.47%) | 52,200 |
15 Feb 2023 | USD | 0.87 | 0.87 | 0.77 | 0.81 | 8.1 | -0.05 (-5.81%) | 44,800 |
14 Feb 2023 | USD | 0.85 | 0.88 | 0.82 | 0.86 | 8.6 | +0.01 (+1.18%) | 34,300 |
13 Feb 2023 | USD | 0.88 | 0.88 | 0.8 | 0.85 | 8.5 | 0.0 (0.0%) | 54,400 |
10 Feb 2023 | USD | 0.8 | 0.85 | 0.76 | 0.85 | 8.5 | +0.02 (+2.41%) | 83,900 |
9 Feb 2023 | USD | 0.84 | 0.85 | 0.8 | 0.83 | 8.3 | +0.03 (+3.75%) | 53,500 |
8 Feb 2023 | USD | 0.75 | 0.8 | 0.74 | 0.8 | 8 | 0.0 (0.0%) | 4,100 |
7 Feb 2023 | USD | 0.78 | 0.84 | 0.73 | 0.8 | 8 | +0.02 (+2.56%) | 3,600 |
6 Feb 2023 | USD | 0.82 | 0.82 | 0.74 | 0.78 | 7.8 | -0.05 (-6.02%) | 35,300 |
3 Feb 2023 | USD | 0.83 | 0.83 | 0.8 | 0.83 | 8.3 | 0.0 (0.0%) | 9,700 |
2 Feb 2023 | USD | 0.82 | 0.83 | 0.78 | 0.83 | 8.3 | +0.03 (+3.75%) | 29,600 |
1 Feb 2023 | USD | 0.74 | 0.82 | 0.71 | 0.8 | 8 | +0.06 (+8.11%) | 46,000 |
31 Jan 2023 | USD | 0.71 | 0.75 | 0.71 | 0.74 | 7.4 | -0.03 (-3.90%) | 22,800 |
30 Jan 2023 | USD | 0.78 | 0.78 | 0.71 | 0.77 | 7.7 | 0.0 (0.0%) | 16,900 |
27 Jan 2023 | USD | 0.71 | 0.77 | 0.71 | 0.77 | 7.7 | +0.04 (+5.48%) | 16,700 |