Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.095 | 1.1 | 1.01 | 1.01 | 101 | -0.08 (-7.34%) | 29,800 |
16 Mar 2023 | USD | 1.06 | 1.12 | 1.02 | 1.09 | 109 | +0.03 (+2.83%) | 57,700 |
15 Mar 2023 | USD | 1.08 | 1.09 | 1.05 | 1.06 | 106 | -0.04 (-3.64%) | 27,300 |
14 Mar 2023 | USD | 1.07 | 1.12 | 1.06 | 1.1 | 110 | +0.04 (+3.77%) | 82,200 |
13 Mar 2023 | USD | 1.02 | 1.09 | 0.968 | 1.06 | 106 | +0.03 (+2.91%) | 69,800 |
10 Mar 2023 | USD | 1.02 | 1.08 | 0.952 | 1.03 | 103 | -0.01 (-0.96%) | 104,700 |
9 Mar 2023 | USD | 1.09 | 1.09 | 1 | 1.04 | 104 | -0.05 (-4.59%) | 129,200 |
8 Mar 2023 | USD | 1.03 | 1.106 | 0.99 | 1.09 | 109 | +0.065 (+6.34%) | 205,800 |
7 Mar 2023 | USD | 1.08 | 1.13 | 1.01 | 1.025 | 102.5 | -0.075 (-6.82%) | 84,200 |
6 Mar 2023 | USD | 1.12 | 1.12 | 1.06 | 1.1 | 110 | -0.03 (-2.65%) | 69,500 |
3 Mar 2023 | USD | 1.11 | 1.142 | 1.11 | 1.13 | 113 | 0.0 (0.0%) | 77,100 |
2 Mar 2023 | USD | 1.09 | 1.228 | 1.08 | 1.13 | 113 | +0.01 (+0.89%) | 370,600 |
1 Mar 2023 | USD | 1.09 | 1.14 | 1.05 | 1.12 | 112 | +0.02 (+1.82%) | 79,300 |
28 Feb 2023 | USD | 1.08 | 1.23 | 1.05 | 1.1 | 110 | +0.02 (+1.85%) | 315,500 |
27 Feb 2023 | USD | 1.04 | 1.1 | 1.04 | 1.08 | 108 | -0.01 (-0.92%) | 48,700 |
24 Feb 2023 | USD | 1.1 | 1.14 | 1.08 | 1.09 | 109 | -0.06 (-5.22%) | 157,100 |
23 Feb 2023 | USD | 1.23 | 1.24 | 1.15 | 1.15 | 115 | -0.05 (-4.17%) | 155,400 |
22 Feb 2023 | USD | 1.26 | 1.29 | 1.2 | 1.2 | 120 | -0.06 (-4.76%) | 106,000 |
21 Feb 2023 | USD | 1.3 | 1.36 | 1.19 | 1.26 | 126 | -0.075 (-5.62%) | 175,400 |
17 Feb 2023 | USD | 1.36 | 1.48 | 1.3 | 1.335 | 133.5 | -0.065 (-4.64%) | 294,400 |
16 Feb 2023 | USD | 1.52 | 1.52 | 1.35 | 1.4 | 140 | -0.11 (-7.28%) | 145,600 |
15 Feb 2023 | USD | 1.43 | 1.55 | 1.38 | 1.51 | 151 | +0.06 (+4.14%) | 143,300 |
14 Feb 2023 | USD | 1.44 | 1.521 | 1.299 | 1.45 | 145 | -0.03 (-2.03%) | 471,300 |
13 Feb 2023 | USD | 1.68 | 1.8 | 1.395 | 1.48 | 148 | -0.17 (-10.30%) | 613,700 |
10 Feb 2023 | USD | 1.79 | 1.79 | 1.58 | 1.65 | 165 | -0.11 (-6.25%) | 251,500 |
9 Feb 2023 | USD | 2 | 2.01 | 1.725 | 1.76 | 176 | -0.27 (-13.30%) | 466,400 |
8 Feb 2023 | USD | 2.36 | 2.48 | 1.92 | 2.03 | 203 | -0.42 (-17.14%) | 667,500 |
7 Feb 2023 | USD | 2.38 | 2.6 | 2.06 | 2.45 | 245 | +0.1 (+4.26%) | 1,549,100 |
6 Feb 2023 | USD | 2.74 | 2.9 | 2.29 | 2.35 | 235 | -0.56 (-19.24%) | 1,536,000 |
3 Feb 2023 | USD | 3.39 | 4.05 | 2.66 | 2.91 | 291 | -2.49 (-46.11%) | 7,233,800 |