Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.17 | 1.19 | 1.13 | 1.16 | 1.16 | -0.01 (-0.85%) | 39,400 |
16 Mar 2023 | USD | 1.19 | 1.2 | 1.12 | 1.17 | 1.17 | -0.02 (-1.68%) | 68,100 |
15 Mar 2023 | USD | 1.23 | 1.24 | 1.16 | 1.19 | 1.19 | -0.05 (-4.03%) | 49,500 |
14 Mar 2023 | USD | 1.29 | 1.32 | 1.21 | 1.24 | 1.24 | -0.05 (-3.88%) | 99,500 |
13 Mar 2023 | USD | 1.25 | 1.3 | 1.23 | 1.29 | 1.29 | -0.01 (-0.77%) | 19,300 |
10 Mar 2023 | USD | 1.3 | 1.35 | 1.27 | 1.3 | 1.3 | -0.02 (-1.52%) | 48,000 |
9 Mar 2023 | USD | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 89,300 |
8 Mar 2023 | USD | 1.25 | 1.3 | 1.25 | 1.29 | 1.29 | +0.03 (+2.38%) | 50,600 |
7 Mar 2023 | USD | 1.27 | 1.3 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 43,200 |
6 Mar 2023 | USD | 1.29 | 1.3 | 1.25 | 1.29 | 1.29 | 0.0 (0.0%) | 28,300 |
3 Mar 2023 | USD | 1.33 | 1.36 | 1.24 | 1.29 | 1.29 | -0.02 (-1.53%) | 58,300 |
2 Mar 2023 | USD | 1.25 | 1.36 | 1.23 | 1.31 | 1.31 | 0.0 (0.0%) | 50,700 |
1 Mar 2023 | USD | 1.24 | 1.31 | 1.21 | 1.31 | 1.31 | +0.06 (+4.80%) | 29,200 |
28 Feb 2023 | USD | 1.2 | 1.32 | 1.18 | 1.25 | 1.25 | +0.05 (+4.17%) | 77,600 |
27 Feb 2023 | USD | 1.28 | 1.28 | 1.15 | 1.2 | 1.2 | -0.09 (-6.98%) | 231,100 |
24 Feb 2023 | USD | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 14,900 |
23 Feb 2023 | USD | 1.28 | 1.31 | 1.25 | 1.31 | 1.31 | +0.03 (+2.34%) | 39,200 |
22 Feb 2023 | USD | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | 0.0 (0.0%) | 48,600 |
21 Feb 2023 | USD | 1.3 | 1.31 | 1.23 | 1.28 | 1.28 | -0.03 (-2.29%) | 79,400 |
17 Feb 2023 | USD | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | -0.04 (-2.96%) | 116,900 |
16 Feb 2023 | USD | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | -0.06 (-4.26%) | 128,300 |
15 Feb 2023 | USD | 1.39 | 1.48 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 29,900 |
14 Feb 2023 | USD | 1.43 | 1.48 | 1.33 | 1.38 | 1.38 | -0.08 (-5.48%) | 171,900 |
13 Feb 2023 | USD | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | -0.01 (-0.68%) | 44,800 |
10 Feb 2023 | USD | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 18,800 |
9 Feb 2023 | USD | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | +0.07 (+5.00%) | 105,300 |
8 Feb 2023 | USD | 1.45 | 1.45 | 1.35 | 1.4 | 1.4 | -0.05 (-3.45%) | 71,800 |
7 Feb 2023 | USD | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -0.03 (-2.03%) | 52,200 |
6 Feb 2023 | USD | 1.41 | 1.51 | 1.41 | 1.48 | 1.48 | +0.08 (+5.71%) | 84,100 |
3 Feb 2023 | USD | 1.36 | 1.47 | 1.35 | 1.4 | 1.4 | +0.01 (+0.72%) | 126,600 |