Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2023 | USD | 0.907 | 0.94 | 0.87 | 0.878 | 0.878 | -0.028 (-3.09%) | 180,100 |
14 Mar 2023 | USD | 0.95 | 0.97 | 0.9 | 0.906 | 0.906 | -0.037 (-3.92%) | 222,100 |
13 Mar 2023 | USD | 0.9 | 0.97 | 0.9 | 0.943 | 0.943 | +0.027 (+2.95%) | 193,300 |
10 Mar 2023 | USD | 0.98 | 1.01 | 0.916 | 0.916 | 0.916 | -0.104 (-10.20%) | 400,300 |
9 Mar 2023 | USD | 1.06 | 1.067 | 0.974 | 1.02 | 1.02 | -0.03 (-2.86%) | 194,700 |
8 Mar 2023 | USD | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 261,800 |
7 Mar 2023 | USD | 1.01 | 1.07 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 212,300 |
6 Mar 2023 | USD | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -0.06 (-5.56%) | 160,700 |
3 Mar 2023 | USD | 1.07 | 1.1 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 249,600 |
2 Mar 2023 | USD | 0.98 | 1.1 | 0.98 | 1.06 | 1.06 | +0.02 (+1.92%) | 360,500 |
1 Mar 2023 | USD | 1 | 1.09 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 247,400 |
28 Feb 2023 | USD | 0.98 | 1.08 | 0.951 | 1.01 | 1.01 | +0.05 (+5.21%) | 154,300 |
27 Feb 2023 | USD | 0.948 | 1 | 0.92 | 0.96 | 0.96 | +0.006 (+0.63%) | 172,000 |
24 Feb 2023 | USD | 1 | 1.01 | 0.91 | 0.954 | 0.954 | -0.056 (-5.54%) | 520,700 |
23 Feb 2023 | USD | 1.07 | 1.08 | 1 | 1.01 | 1.01 | -0.06 (-5.61%) | 814,000 |
22 Feb 2023 | USD | 1.12 | 1.14 | 1.06 | 1.07 | 1.07 | -0.04 (-3.60%) | 252,400 |
21 Feb 2023 | USD | 1.13 | 1.15 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 193,400 |
17 Feb 2023 | USD | 1.08 | 1.15 | 1.03 | 1.13 | 1.13 | +0.05 (+4.63%) | 467,500 |
16 Feb 2023 | USD | 1.07 | 1.1 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 276,000 |
15 Feb 2023 | USD | 0.991 | 1.09 | 0.991 | 1.08 | 1.08 | +0.03 (+2.86%) | 253,400 |
14 Feb 2023 | USD | 1.07 | 1.09 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 347,000 |
13 Feb 2023 | USD | 1.09 | 1.11 | 1 | 1.07 | 1.07 | 0.0 (0.0%) | 354,400 |
10 Feb 2023 | USD | 1.07 | 1.08 | 1 | 1.07 | 1.07 | +0.02 (+1.90%) | 516,300 |
9 Feb 2023 | USD | 1.18 | 1.18 | 1.03 | 1.05 | 1.05 | -0.08 (-7.08%) | 735,100 |
8 Feb 2023 | USD | 1.15 | 1.19 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 321,100 |
7 Feb 2023 | USD | 1.25 | 1.25 | 1.1 | 1.16 | 1.16 | -0.07 (-5.69%) | 665,200 |
6 Feb 2023 | USD | 1.24 | 1.25 | 1.17 | 1.23 | 1.23 | +0.02 (+1.65%) | 877,800 |
3 Feb 2023 | USD | 1.18 | 1.27 | 1.16 | 1.21 | 1.21 | +0.03 (+2.54%) | 756,700 |
2 Feb 2023 | USD | 1.21 | 1.25 | 1.14 | 1.18 | 1.18 | -0.03 (-2.48%) | 1,405,200 |
1 Feb 2023 | USD | 1.3 | 1.31 | 1.06 | 1.21 | 1.21 | -0.43 (-26.22%) | 5,646,700 |