Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.92 | 1.11 | 0.88 | 0.95 | 11.4 | +0.03 (+3.26%) | 6,145,300 |
9 Mar 2023 | USD | 1.02 | 1.05 | 0.87 | 0.92 | 11.04 | -0.13 (-12.38%) | 7,243,400 |
8 Mar 2023 | USD | 0.92 | 1.25 | 0.83 | 1.05 | 12.6 | +0.24 (+29.63%) | 49,293,500 |
7 Mar 2023 | USD | 0.86 | 0.86 | 0.8 | 0.81 | 9.72 | -0.03 (-3.57%) | 776,700 |
6 Mar 2023 | USD | 0.92 | 0.92 | 0.83 | 0.84 | 10.08 | -0.08 (-8.70%) | 1,171,500 |
3 Mar 2023 | USD | 0.89 | 0.95 | 0.88 | 0.92 | 11.04 | -0.01 (-1.08%) | 2,261,100 |
2 Mar 2023 | USD | 0.95 | 0.95 | 0.84 | 0.93 | 11.16 | -0.03 (-3.12%) | 2,240,100 |
1 Mar 2023 | USD | 0.79 | 1 | 0.78 | 0.96 | 11.52 | +0.19 (+24.68%) | 15,619,100 |
28 Feb 2023 | USD | 0.79 | 0.8 | 0.77 | 0.77 | 9.24 | -0.03 (-3.75%) | 899,800 |
27 Feb 2023 | USD | 0.81 | 0.83 | 0.8 | 0.8 | 9.6 | -0.04 (-4.76%) | 833,700 |
24 Feb 2023 | USD | 0.78 | 0.85 | 0.76 | 0.84 | 10.08 | +0.04 (+5%) | 1,489,800 |
23 Feb 2023 | USD | 0.77 | 0.8 | 0.76 | 0.8 | 9.6 | +0.02 (+2.56%) | 1,326,700 |
22 Feb 2023 | USD | 0.82 | 0.83 | 0.76 | 0.78 | 9.36 | 0.0 (0.0%) | 2,369,900 |
21 Feb 2023 | USD | 0.82 | 0.83 | 0.75 | 0.78 | 9.36 | -0.03 (-3.70%) | 1,984,300 |
17 Feb 2023 | USD | 0.88 | 0.88 | 0.8 | 0.81 | 9.72 | -0.06 (-6.90%) | 2,484,000 |
16 Feb 2023 | USD | 0.86 | 0.9 | 0.84 | 0.87 | 10.44 | 0.0 (0.0%) | 2,553,100 |
15 Feb 2023 | USD | 0.91 | 0.92 | 0.84 | 0.87 | 10.44 | -0.04 (-4.40%) | 6,407,000 |
14 Feb 2023 | USD | 1.05 | 1.05 | 0.86 | 0.91 | 10.92 | -0.74 (-44.85%) | 21,421,000 |
13 Feb 2023 | USD | 1.54 | 2.15 | 1.42 | 1.65 | 19.8 | +0.34 (+25.95%) | 94,822,100 |
10 Feb 2023 | USD | 1.33 | 1.35 | 1.3 | 1.31 | 15.72 | -0.02 (-1.50%) | 237,900 |
9 Feb 2023 | USD | 1.43 | 1.45 | 1.33 | 1.33 | 15.96 | -0.09 (-6.34%) | 363,600 |
8 Feb 2023 | USD | 1.43 | 1.48 | 1.39 | 1.42 | 17.04 | -0.01 (-0.70%) | 299,000 |
7 Feb 2023 | USD | 1.4 | 1.45 | 1.33 | 1.43 | 17.16 | +0.01 (+0.70%) | 580,100 |
6 Feb 2023 | USD | 1.45 | 1.45 | 1.36 | 1.42 | 17.04 | -0.01 (-0.70%) | 279,600 |
3 Feb 2023 | USD | 1.39 | 1.45 | 1.36 | 1.43 | 17.16 | +0.05 (+3.62%) | 387,600 |
2 Feb 2023 | USD | 1.39 | 1.44 | 1.35 | 1.38 | 16.56 | +0.05 (+3.76%) | 549,600 |
1 Feb 2023 | USD | 1.35 | 1.39 | 1.31 | 1.33 | 15.96 | 0.0 (0.0%) | 436,900 |
31 Jan 2023 | USD | 1.31 | 1.38 | 1.29 | 1.33 | 15.96 | +0.03 (+2.31%) | 392,300 |
30 Jan 2023 | USD | 1.33 | 1.38 | 1.3 | 1.3 | 15.6 | -0.04 (-2.99%) | 339,500 |
27 Jan 2023 | USD | 1.38 | 1.38 | 1.28 | 1.34 | 16.08 | -0.03 (-2.19%) | 422,700 |