Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2023 | USD | 0.76 | 0.78 | 0.71 | 0.73 | 18.25 | 0.0 (0.0%) | 32,500 |
14 Mar 2023 | USD | 0.73 | 0.78 | 0.73 | 0.73 | 18.25 | 0.0 (0.0%) | 62,600 |
13 Mar 2023 | USD | 0.73 | 0.79 | 0.72 | 0.73 | 18.25 | -0.03 (-3.95%) | 55,400 |
10 Mar 2023 | USD | 0.78 | 0.81 | 0.71 | 0.76 | 19 | -0.03 (-3.80%) | 86,300 |
9 Mar 2023 | USD | 0.83 | 0.83 | 0.78 | 0.79 | 19.75 | -0.01 (-1.25%) | 42,200 |
8 Mar 2023 | USD | 0.81 | 0.82 | 0.79 | 0.8 | 20 | 0.0 (0.0%) | 27,900 |
7 Mar 2023 | USD | 0.83 | 0.83 | 0.79 | 0.8 | 20 | -0.01 (-1.23%) | 55,500 |
6 Mar 2023 | USD | 0.81 | 0.84 | 0.8 | 0.81 | 20.25 | -0.01 (-1.22%) | 53,300 |
3 Mar 2023 | USD | 0.79 | 0.83 | 0.78 | 0.82 | 20.5 | +0.03 (+3.80%) | 31,200 |
2 Mar 2023 | USD | 0.8 | 0.84 | 0.79 | 0.79 | 19.75 | -0.02 (-2.47%) | 41,300 |
1 Mar 2023 | USD | 0.83 | 0.84 | 0.81 | 0.81 | 20.25 | 0.0 (0.0%) | 46,700 |
28 Feb 2023 | USD | 0.83 | 0.86 | 0.81 | 0.81 | 20.25 | -0.03 (-3.57%) | 63,400 |
27 Feb 2023 | USD | 0.82 | 0.87 | 0.82 | 0.84 | 21 | +0.02 (+2.44%) | 53,600 |
24 Feb 2023 | USD | 0.85 | 0.86 | 0.82 | 0.82 | 20.5 | -0.04 (-4.65%) | 51,700 |
23 Feb 2023 | USD | 0.92 | 0.93 | 0.84 | 0.86 | 21.5 | -0.03 (-3.37%) | 59,300 |
22 Feb 2023 | USD | 0.87 | 0.92 | 0.87 | 0.89 | 22.25 | +0.02 (+2.30%) | 70,800 |
21 Feb 2023 | USD | 0.88 | 0.92 | 0.84 | 0.87 | 21.75 | -0.02 (-2.25%) | 170,300 |
17 Feb 2023 | USD | 0.9 | 0.93 | 0.87 | 0.89 | 22.25 | 0.0 (0.0%) | 87,500 |
16 Feb 2023 | USD | 0.89 | 0.93 | 0.88 | 0.89 | 22.25 | -0.01 (-1.11%) | 118,400 |
15 Feb 2023 | USD | 0.93 | 0.95 | 0.87 | 0.9 | 22.5 | +0.01 (+1.12%) | 143,400 |
14 Feb 2023 | USD | 0.86 | 0.98 | 0.86 | 0.89 | 22.25 | +0.04 (+4.71%) | 296,700 |
13 Feb 2023 | USD | 1.11 | 1.12 | 0.83 | 0.85 | 21.25 | -0.28 (-24.78%) | 1,125,200 |
10 Feb 2023 | USD | 1.25 | 1.26 | 1.1 | 1.13 | 28.25 | -0.09 (-7.38%) | 178,400 |
9 Feb 2023 | USD | 1.3 | 1.3 | 1.19 | 1.22 | 30.5 | -0.06 (-4.69%) | 167,200 |
8 Feb 2023 | USD | 1.38 | 1.49 | 1.27 | 1.28 | 32 | -0.06 (-4.48%) | 492,900 |
7 Feb 2023 | USD | 1.17 | 1.44 | 1.15 | 1.34 | 33.5 | +0.16 (+13.56%) | 1,837,600 |
6 Feb 2023 | USD | 1.15 | 1.23 | 1.11 | 1.18 | 29.5 | +0.04 (+3.51%) | 164,400 |
3 Feb 2023 | USD | 1.29 | 1.29 | 1.11 | 1.14 | 28.5 | -0.08 (-6.56%) | 194,400 |
2 Feb 2023 | USD | 1.44 | 1.48 | 1.2 | 1.22 | 30.5 | -0.2 (-14.08%) | 421,100 |
1 Feb 2023 | USD | 1.23 | 1.49 | 1.22 | 1.42 | 35.5 | +0.17 (+13.60%) | 786,600 |