Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2023 | USD | 0.958 | 1 | 0.92 | 0.948 | 0.948 | +0.019 (+2.05%) | 49,500 |
14 Mar 2023 | USD | 0.922 | 0.929 | 0.9 | 0.929 | 0.929 | -0.054 (-5.49%) | 18,000 |
13 Mar 2023 | USD | 0.857 | 0.983 | 0.857 | 0.983 | 0.983 | +0.025 (+2.61%) | 112,000 |
10 Mar 2023 | USD | 0.86 | 0.958 | 0.813 | 0.958 | 0.958 | +0.128 (+15.42%) | 24,200 |
9 Mar 2023 | USD | 0.842 | 0.96 | 0.8 | 0.83 | 0.83 | -0.016 (-1.89%) | 131,100 |
8 Mar 2023 | USD | 0.88 | 0.97 | 0.846 | 0.846 | 0.846 | -0.01 (-1.17%) | 179,500 |
7 Mar 2023 | USD | 0.86 | 0.88 | 0.832 | 0.856 | 0.856 | +0.012 (+1.42%) | 40,400 |
6 Mar 2023 | USD | 0.82 | 1 | 0.8 | 0.844 | 0.844 | +0.084 (+11.05%) | 81,400 |
3 Mar 2023 | USD | 0.708 | 0.76 | 0.698 | 0.76 | 0.76 | +0.054 (+7.65%) | 53,000 |
2 Mar 2023 | USD | 0.71 | 0.72 | 0.69 | 0.706 | 0.706 | +0.005 (+0.71%) | 16,200 |
1 Mar 2023 | USD | 0.746 | 0.746 | 0.693 | 0.701 | 0.701 | -0.018 (-2.50%) | 10,900 |
28 Feb 2023 | USD | 0.704 | 0.755 | 0.695 | 0.719 | 0.719 | +0.026 (+3.75%) | 136,500 |
27 Feb 2023 | USD | 0.75 | 0.75 | 0.675 | 0.693 | 0.693 | -0.011 (-1.56%) | 15,600 |
24 Feb 2023 | USD | 0.69 | 0.704 | 0.69 | 0.704 | 0.704 | +0.014 (+2.03%) | 800 |
23 Feb 2023 | USD | 0.703 | 0.703 | 0.685 | 0.69 | 0.69 | -0.018 (-2.54%) | 3,200 |
22 Feb 2023 | USD | 0.7 | 0.72 | 0.7 | 0.708 | 0.708 | +0.008 (+1.14%) | 42,800 |
21 Feb 2023 | USD | 0.7 | 0.75 | 0.691 | 0.7 | 0.7 | -0.02 (-2.78%) | 30,400 |
17 Feb 2023 | USD | 0.721 | 0.721 | 0.718 | 0.72 | 0.72 | -0.01 (-1.37%) | 5,800 |
16 Feb 2023 | USD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | +0.013 (+1.81%) | 600 |
15 Feb 2023 | USD | 0.72 | 0.72 | 0.717 | 0.717 | 0.717 | -0.013 (-1.78%) | 5,000 |
14 Feb 2023 | USD | 0.7 | 0.743 | 0.7 | 0.73 | 0.73 | +0.018 (+2.53%) | 2,000 |
13 Feb 2023 | USD | 0.71 | 0.75 | 0.665 | 0.712 | 0.712 | -0.017 (-2.33%) | 11,800 |
10 Feb 2023 | USD | 0.74 | 0.75 | 0.729 | 0.729 | 0.729 | -0.001 (-0.14%) | 9,000 |
9 Feb 2023 | USD | 0.75 | 0.765 | 0.73 | 0.73 | 0.73 | -0.006 (-0.82%) | 7,200 |
8 Feb 2023 | USD | 0.92 | 0.92 | 0.73 | 0.736 | 0.736 | -0.194 (-20.86%) | 26,800 |
7 Feb 2023 | USD | 0.739 | 0.93 | 0.73 | 0.93 | 0.93 | +0.194 (+26.36%) | 28,100 |
6 Feb 2023 | USD | 0.724 | 0.748 | 0.724 | 0.736 | 0.736 | -0.029 (-3.79%) | 5,200 |
3 Feb 2023 | USD | 0.7 | 0.765 | 0.7 | 0.765 | 0.765 | -0.021 (-2.67%) | 7,000 |
2 Feb 2023 | USD | 0.75 | 0.786 | 0.75 | 0.786 | 0.786 | +0.086 (+12.29%) | 15,600 |
1 Feb 2023 | USD | 0.79 | 0.8 | 0.65 | 0.7 | 0.7 | -0.159 (-18.51%) | 37,600 |