Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.4 | 1.42 | 1.27 | 1.31 | 1.31 | -0.01 (-0.76%) | 33,900 |
16 Mar 2023 | USD | 1.3 | 1.45 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 20,900 |
15 Mar 2023 | USD | 1.31 | 1.35 | 1.3 | 1.35 | 1.35 | -0.03 (-2.17%) | 3,300 |
14 Mar 2023 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,000 |
13 Mar 2023 | USD | 1.3 | 1.39 | 1.3 | 1.39 | 1.39 | -0.06 (-4.14%) | 3,900 |
10 Mar 2023 | USD | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | -0.01 (-0.68%) | 14,588 |
9 Mar 2023 | USD | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 13,400 |
8 Mar 2023 | USD | 1.55 | 1.61 | 1.4 | 1.5 | 1.5 | +0.04 (+2.74%) | 21,000 |
7 Mar 2023 | USD | 1.38 | 1.46 | 1.37 | 1.46 | 1.46 | +0.12 (+8.96%) | 14,500 |
6 Mar 2023 | USD | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | +0.13 (+10.74%) | 69,000 |
3 Mar 2023 | USD | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 1,100 |
2 Mar 2023 | USD | 1.24 | 1.28 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 5,400 |
1 Mar 2023 | USD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.09 (-6.67%) | 3,900 |
28 Feb 2023 | USD | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | +0.06 (+4.65%) | 2,500 |
27 Feb 2023 | USD | 1.3 | 1.3 | 1.27 | 1.29 | 1.29 | +0.07 (+5.74%) | 5,500 |
24 Feb 2023 | USD | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 4,100 |
23 Feb 2023 | USD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 4,000 |
22 Feb 2023 | USD | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | +0.02 (+1.64%) | 9,500 |
21 Feb 2023 | USD | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -0.13 (-9.63%) | 2,300 |
17 Feb 2023 | USD | 1.22 | 1.35 | 1.22 | 1.35 | 1.35 | +0.01 (+0.75%) | 21,800 |
16 Feb 2023 | USD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
15 Feb 2023 | USD | 1.15 | 1.34 | 1.15 | 1.34 | 1.34 | +0.18 (+15.52%) | 26,400 |
14 Feb 2023 | USD | 1.1 | 1.18 | 1.01 | 1.16 | 1.16 | +0.06 (+5.45%) | 2,300 |
13 Feb 2023 | USD | 1.12 | 1.13 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 5,900 |
10 Feb 2023 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.02 (+1.80%) | 10,000 |
9 Feb 2023 | USD | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 13,800 |
8 Feb 2023 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.02 (+1.77%) | 900 |
7 Feb 2023 | USD | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -0.04 (-3.42%) | 5,600 |
6 Feb 2023 | USD | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | -0.05 (-4.10%) | 15,800 |
3 Feb 2023 | USD | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | +0.07 (+6.09%) | 36,500 |