Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.11 | 1.13 | 1.06 | 1.06 | 1.06 | -0.035 (-3.20%) | 5,300 |
16 Mar 2023 | USD | 1.08 | 1.13 | 1.05 | 1.095 | 1.095 | 0.0 (0.0%) | 55,000 |
15 Mar 2023 | USD | 1.08 | 1.15 | 1.08 | 1.095 | 1.095 | +0.005 (+0.46%) | 20,800 |
14 Mar 2023 | USD | 1.1 | 1.142 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 35,600 |
13 Mar 2023 | USD | 1.14 | 1.17 | 1.05 | 1.08 | 1.08 | -0.09 (-7.69%) | 22,500 |
10 Mar 2023 | USD | 1.2095 | 1.2095 | 1.151 | 1.17 | 1.17 | +0.02 (+1.74%) | 16,800 |
9 Mar 2023 | USD | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 27,800 |
8 Mar 2023 | USD | 1.14 | 1.24 | 1.14 | 1.16 | 1.16 | +0.03 (+2.65%) | 23,400 |
7 Mar 2023 | USD | 1.13 | 1.2 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 18,200 |
6 Mar 2023 | USD | 1.16 | 1.24 | 1.11 | 1.16 | 1.16 | -0.03 (-2.52%) | 38,600 |
3 Mar 2023 | USD | 1.172 | 1.22 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 14,300 |
2 Mar 2023 | USD | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | +0.005 (+0.42%) | 5,800 |
1 Mar 2023 | USD | 1.18 | 1.226 | 1.14 | 1.185 | 1.185 | +0.005 (+0.42%) | 35,900 |
28 Feb 2023 | USD | 1.09 | 1.25 | 1.07 | 1.18 | 1.18 | +0.085 (+7.76%) | 41,200 |
27 Feb 2023 | USD | 1.09 | 1.12 | 1.09 | 1.095 | 1.095 | -0.015 (-1.35%) | 12,200 |
24 Feb 2023 | USD | 1.15 | 1.16 | 1.07 | 1.11 | 1.11 | -0.04 (-3.48%) | 29,900 |
23 Feb 2023 | USD | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -0.018 (-1.54%) | 17,900 |
22 Feb 2023 | USD | 1.15 | 1.17 | 1.04 | 1.168 | 1.168 | +0.008 (+0.69%) | 68,500 |
21 Feb 2023 | USD | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 45,800 |
17 Feb 2023 | USD | 1.2 | 1.2 | 1.17 | 1.2 | 1.2 | -0.012 (-0.99%) | 14,900 |
16 Feb 2023 | USD | 1.24 | 1.24 | 1.2 | 1.212 | 1.212 | -0.028 (-2.26%) | 12,000 |
15 Feb 2023 | USD | 1.23 | 1.25 | 1.193 | 1.24 | 1.24 | +0.02 (+1.64%) | 24,100 |
14 Feb 2023 | USD | 1.235 | 1.24 | 1.19 | 1.22 | 1.22 | +0.007 (+0.58%) | 22,100 |
13 Feb 2023 | USD | 1.24 | 1.28 | 1.19 | 1.213 | 1.213 | -0.027 (-2.18%) | 25,400 |
10 Feb 2023 | USD | 1.26 | 1.26 | 1.19 | 1.24 | 1.24 | -0.04 (-3.13%) | 144,500 |
9 Feb 2023 | USD | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 12,600 |
8 Feb 2023 | USD | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | +0.03 (+2.34%) | 13,300 |
7 Feb 2023 | USD | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 18,500 |
6 Feb 2023 | USD | 1.321 | 1.33 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 17,800 |
3 Feb 2023 | USD | 1.35 | 1.39 | 1.27 | 1.34 | 1.34 | +0.01 (+0.75%) | 77,600 |