Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | USD | 0.85 | 0.86 | 0.849 | 0.85 | 0.85 | -0.004 (-0.47%) | 1,301,200 |
17 Feb 2023 | USD | 0.85 | 0.856 | 0.85 | 0.854 | 0.854 | +0.004 (+0.47%) | 899,900 |
16 Feb 2023 | USD | 0.849 | 0.86 | 0.847 | 0.85 | 0.85 | 0.0 (0.0%) | 1,094,300 |
15 Feb 2023 | USD | 0.847 | 0.853 | 0.847 | 0.85 | 0.85 | +0.001 (+0.12%) | 1,591,500 |
14 Feb 2023 | USD | 0.847 | 0.851 | 0.847 | 0.849 | 0.849 | -0.001 (-0.12%) | 1,197,500 |
13 Feb 2023 | USD | 0.848 | 0.853 | 0.846 | 0.85 | 0.85 | 0.0 (0.0%) | 862,500 |
10 Feb 2023 | USD | 0.848 | 0.852 | 0.846 | 0.85 | 0.85 | 0.0 (0.0%) | 1,442,300 |
9 Feb 2023 | USD | 0.851 | 0.86 | 0.847 | 0.85 | 0.85 | -0.001 (-0.12%) | 1,353,600 |
8 Feb 2023 | USD | 0.855 | 0.858 | 0.851 | 0.851 | 0.851 | -0.008 (-0.93%) | 1,018,100 |
7 Feb 2023 | USD | 0.855 | 0.86 | 0.853 | 0.859 | 0.859 | +0.003 (+0.35%) | 1,596,600 |
6 Feb 2023 | USD | 0.849 | 0.858 | 0.849 | 0.856 | 0.856 | +0.007 (+0.82%) | 1,028,400 |
3 Feb 2023 | USD | 0.852 | 0.859 | 0.847 | 0.849 | 0.849 | -0.006 (-0.70%) | 2,261,700 |
2 Feb 2023 | USD | 0.855 | 0.86 | 0.852 | 0.855 | 0.855 | -0.002 (-0.23%) | 2,173,300 |
1 Feb 2023 | USD | 0.858 | 0.86 | 0.855 | 0.857 | 0.857 | -0.001 (-0.14%) | 1,831,700 |
31 Jan 2023 | USD | 0.855 | 0.8599 | 0.8545 | 0.8582 | 0.8582 | +0.003 (+0.37%) | 1,461,789 |
30 Jan 2023 | USD | 0.855 | 0.86 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 1,788,639 |
27 Jan 2023 | USD | 0.855 | 0.86 | 0.855 | 0.855 | 0.855 | -0.003 (-0.35%) | 2,294,300 |
26 Jan 2023 | USD | 0.86 | 0.86 | 0.855 | 0.858 | 0.858 | -0.002 (-0.23%) | 1,537,500 |
25 Jan 2023 | USD | 0.86 | 0.865 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 2,204,200 |
24 Jan 2023 | USD | 0.774 | 0.861 | 0.774 | 0.86 | 0.86 | -0.007 (-0.81%) | 2,596,400 |
23 Jan 2023 | USD | 0.86 | 0.87 | 0.855 | 0.867 | 0.867 | -0.012 (-1.37%) | 5,935,200 |
20 Jan 2023 | USD | 0.856 | 0.88 | 0.85 | 0.879 | 0.879 | +0.019 (+2.21%) | 5,745,400 |
19 Jan 2023 | USD | 0.859 | 0.864 | 0.85 | 0.86 | 0.86 | -0.025 (-2.82%) | 13,363,900 |
18 Jan 2023 | USD | 0.87 | 0.914 | 0.85 | 0.885 | 0.885 | +0.158 (+21.73%) | 37,572,400 |
17 Jan 2023 | USD | 0.68 | 0.765 | 0.651 | 0.727 | 0.727 | +0.06 (+9.00%) | 6,968,200 |
13 Jan 2023 | USD | 0.6 | 0.67 | 0.585 | 0.667 | 0.667 | +0.049 (+7.93%) | 6,223,000 |
12 Jan 2023 | USD | 0.587 | 0.644 | 0.511 | 0.618 | 0.618 | +0.05 (+8.80%) | 6,272,800 |
11 Jan 2023 | USD | 0.53 | 0.578 | 0.52 | 0.568 | 0.568 | +0.055 (+10.72%) | 4,121,600 |
10 Jan 2023 | USD | 0.505 | 0.529 | 0.475 | 0.513 | 0.513 | +0.032 (+6.65%) | 1,865,400 |
9 Jan 2023 | USD | 0.46 | 0.525 | 0.451 | 0.481 | 0.481 | +0.028 (+6.18%) | 5,363,500 |