Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.8241 | 0.91 | 0.8203 | 0.8795 | 8.795 | -0.051 (-5.43%) | 602,320 |
9 Mar 2023 | USD | 1.07 | 1.07 | 0.9 | 0.93 | 9.3 | -0.14 (-13.08%) | 922,327 |
8 Mar 2023 | USD | 0.9607 | 1.15 | 0.94 | 1.07 | 10.7 | -0.14 (-11.57%) | 3,908,799 |
7 Mar 2023 | USD | 1.55 | 1.6 | 1.12 | 1.21 | 12.1 | +0.547 (+82.53%) | 68,344,826 |
6 Mar 2023 | USD | 0.7049 | 0.71 | 0.6601 | 0.6629 | 6.629 | -0.037 (-5.30%) | 30,417 |
3 Mar 2023 | USD | 0.681 | 0.7311 | 0.681 | 0.7 | 7 | -0.033 (-4.55%) | 23,034 |
2 Mar 2023 | USD | 0.682 | 0.76 | 0.682 | 0.7334 | 7.334 | +0.019 (+2.72%) | 26,177 |
1 Mar 2023 | USD | 0.68 | 0.716 | 0.6701 | 0.714 | 7.14 | +0.033 (+4.86%) | 47,879 |
28 Feb 2023 | USD | 0.6749 | 0.7399 | 0.671 | 0.6809 | 6.809 | +0.016 (+2.34%) | 24,212 |
27 Feb 2023 | USD | 0.739 | 0.739 | 0.6653 | 0.6653 | 6.653 | +0.023 (+3.63%) | 103,882 |
24 Feb 2023 | USD | 0.6963 | 0.71 | 0.6106 | 0.642 | 6.42 | -0.068 (-9.58%) | 67,469 |
23 Feb 2023 | USD | 0.73 | 0.765 | 0.68 | 0.71 | 7.1 | -0.02 (-2.74%) | 46,117 |
22 Feb 2023 | USD | 0.75 | 0.7875 | 0.7175 | 0.73 | 7.3 | -0.03 (-3.96%) | 72,285 |
21 Feb 2023 | USD | 0.78 | 0.8001 | 0.751 | 0.7601 | 7.601 | -0.04 (-5.00%) | 31,413 |
17 Feb 2023 | USD | 0.82 | 0.82 | 0.76 | 0.8001 | 8.001 | -0.02 (-2.39%) | 73,219 |
16 Feb 2023 | USD | 0.84 | 0.87 | 0.78 | 0.8197 | 8.197 | -0.029 (-3.45%) | 211,860 |
15 Feb 2023 | USD | 0.8579 | 0.8998 | 0.81 | 0.849 | 8.49 | +0.007 (+0.81%) | 86,169 |
14 Feb 2023 | USD | 0.96 | 0.96 | 0.801 | 0.8422 | 8.422 | -0.036 (-4.10%) | 100,996 |
13 Feb 2023 | USD | 0.9206 | 0.94 | 0.85 | 0.8782 | 8.782 | -0.031 (-3.39%) | 135,875 |
10 Feb 2023 | USD | 1.02 | 1.02 | 0.8801 | 0.909 | 9.09 | -0.091 (-9.10%) | 244,977 |
9 Feb 2023 | USD | 0.8737 | 1.08 | 0.87 | 1 | 10 | +0.094 (+10.35%) | 1,086,678 |
8 Feb 2023 | USD | 0.82 | 0.96 | 0.77 | 0.9062 | 9.062 | +0.036 (+4.16%) | 668,622 |
7 Feb 2023 | USD | 0.83 | 1.18 | 0.82 | 0.87 | 8.7 | +0.051 (+6.16%) | 3,528,455 |
6 Feb 2023 | USD | 0.8199 | 0.84 | 0.8004 | 0.8195 | 8.195 | -0 (-0.05%) | 87,051 |
3 Feb 2023 | USD | 0.7798 | 0.837 | 0.7601 | 0.8199 | 8.199 | +0.029 (+3.65%) | 127,282 |
2 Feb 2023 | USD | 0.75 | 0.7968 | 0.7231 | 0.791 | 7.91 | +0.051 (+6.89%) | 155,623 |
1 Feb 2023 | USD | 0.76 | 0.77 | 0.72 | 0.74 | 7.4 | -0.018 (-2.37%) | 76,118 |
31 Jan 2023 | USD | 0.76 | 0.8 | 0.741 | 0.758 | 7.58 | +0.018 (+2.47%) | 62,082 |
30 Jan 2023 | USD | 0.8 | 0.8 | 0.7397 | 0.7397 | 7.397 | -0.04 (-5.17%) | 68,269 |
27 Jan 2023 | USD | 0.85 | 0.85 | 0.7522 | 0.78 | 7.8 | -0.046 (-5.57%) | 135,262 |