Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -0.015 (-1.55%) | 20,800 |
9 Mar 2023 | USD | 0.98 | 0.98 | 0.95 | 0.965 | 0.965 | -0.013 (-1.33%) | 47,660 |
8 Mar 2023 | USD | 1 | 1 | 0.96 | 0.978 | 0.978 | +0.008 (+0.82%) | 4,300 |
7 Mar 2023 | USD | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -0.05 (-4.90%) | 22,300 |
6 Mar 2023 | USD | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 54,600 |
3 Mar 2023 | USD | 1.02 | 1.03 | 1 | 1.03 | 1.03 | +0.005 (+0.49%) | 36,000 |
2 Mar 2023 | USD | 0.96 | 1.03 | 0.96 | 1.025 | 1.025 | -0.035 (-3.30%) | 6,300 |
1 Mar 2023 | USD | 1.01 | 1.06 | 1 | 1.06 | 1.06 | +0.02 (+1.92%) | 8,600 |
28 Feb 2023 | USD | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | -0.07 (-6.31%) | 11,000 |
27 Feb 2023 | USD | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 54,700 |
24 Feb 2023 | USD | 1.1 | 1.11 | 1.095 | 1.11 | 1.11 | +0.01 (+0.91%) | 19,800 |
23 Feb 2023 | USD | 1.086 | 1.1 | 1.086 | 1.1 | 1.1 | -0.05 (-4.35%) | 15,300 |
22 Feb 2023 | USD | 1.195 | 1.195 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 6,000 |
21 Feb 2023 | USD | 1.1 | 1.215 | 1.1 | 1.19 | 1.19 | 0.0 (0.0%) | 33,000 |
17 Feb 2023 | USD | 1.195 | 1.195 | 1.15 | 1.19 | 1.19 | -0.032 (-2.62%) | 12,600 |
16 Feb 2023 | USD | 1.19 | 1.222 | 1.19 | 1.222 | 1.222 | +0.042 (+3.56%) | 11,400 |
15 Feb 2023 | USD | 1.165 | 1.18 | 1.15 | 1.18 | 1.18 | -0.04 (-3.28%) | 19,000 |
14 Feb 2023 | USD | 1.186 | 1.22 | 1.186 | 1.22 | 1.22 | +0.065 (+5.63%) | 6,000 |
13 Feb 2023 | USD | 1.15 | 1.155 | 1.15 | 1.155 | 1.155 | -0.075 (-6.10%) | 6,300 |
10 Feb 2023 | USD | 1.22 | 1.24 | 1.2 | 1.23 | 1.23 | +0.06 (+5.13%) | 23,300 |
9 Feb 2023 | USD | 1.21 | 1.23 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 54,700 |
8 Feb 2023 | USD | 1.2 | 1.25 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 60,800 |
7 Feb 2023 | USD | 1.13 | 1.2 | 1.13 | 1.2 | 1.2 | +0.06 (+5.26%) | 4,200 |
6 Feb 2023 | USD | 1.143 | 1.17 | 1.14 | 1.14 | 1.14 | -0.07 (-5.79%) | 15,000 |
3 Feb 2023 | USD | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | -0.025 (-2.02%) | 18,800 |
2 Feb 2023 | USD | 1.222 | 1.235 | 1.22 | 1.235 | 1.235 | +0.027 (+2.24%) | 5,815 |
1 Feb 2023 | USD | 1.14 | 1.23 | 1.14 | 1.208 | 1.208 | -0.002 (-0.17%) | 3,700 |
31 Jan 2023 | USD | 1.2 | 1.21 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 4,000 |
30 Jan 2023 | USD | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | -0.05 (-4.03%) | 29,000 |
27 Jan 2023 | USD | 1.18 | 1.27 | 1.18 | 1.24 | 1.24 | 0.0 (0.0%) | 29,100 |