Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2023 | USD | 0.75 | 0.75 | 0.7 | 0.73 | 0.73 | -0.01 (-1.35%) | 9,500 |
28 Feb 2023 | USD | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | +0.02 (+2.78%) | 20,900 |
27 Feb 2023 | USD | 0.72 | 0.74 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 25,200 |
24 Feb 2023 | USD | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 3,700 |
23 Feb 2023 | USD | 0.78 | 0.78 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 59,400 |
22 Feb 2023 | USD | 0.77 | 0.78 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 26,600 |
21 Feb 2023 | USD | 0.77 | 0.81 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 31,100 |
17 Feb 2023 | USD | 0.77 | 0.81 | 0.73 | 0.77 | 0.77 | -0.03 (-3.75%) | 36,100 |
16 Feb 2023 | USD | 0.82 | 0.84 | 0.74 | 0.8 | 0.8 | -0.01 (-1.23%) | 28,500 |
15 Feb 2023 | USD | 0.8 | 0.91 | 0.76 | 0.81 | 0.81 | +0.03 (+3.85%) | 111,700 |
14 Feb 2023 | USD | 0.75 | 0.8 | 0.75 | 0.78 | 0.78 | -0.03 (-3.70%) | 36,400 |
13 Feb 2023 | USD | 0.78 | 0.81 | 0.73 | 0.81 | 0.81 | +0.03 (+3.85%) | 46,200 |
10 Feb 2023 | USD | 0.81 | 0.81 | 0.73 | 0.78 | 0.78 | -0.02 (-2.50%) | 61,400 |
9 Feb 2023 | USD | 0.82 | 0.85 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 64,400 |
8 Feb 2023 | USD | 0.83 | 0.86 | 0.81 | 0.81 | 0.81 | -0.06 (-6.90%) | 47,100 |
7 Feb 2023 | USD | 0.83 | 0.87 | 0.82 | 0.87 | 0.87 | +0.04 (+4.82%) | 32,000 |
6 Feb 2023 | USD | 0.82 | 0.86 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 56,200 |
3 Feb 2023 | USD | 0.99 | 1.01 | 0.81 | 0.83 | 0.83 | -0.2 (-19.42%) | 546,800 |
2 Feb 2023 | USD | 0.98 | 1.04 | 0.96 | 1.03 | 1.03 | +0.07 (+7.29%) | 196,400 |
1 Feb 2023 | USD | 0.91 | 0.98 | 0.91 | 0.96 | 0.96 | +0.04 (+4.35%) | 74,200 |
31 Jan 2023 | USD | 0.93 | 0.96 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 65,200 |
30 Jan 2023 | USD | 0.96 | 0.96 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 60,400 |
27 Jan 2023 | USD | 0.9 | 0.95 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 97,700 |
26 Jan 2023 | USD | 0.85 | 0.94 | 0.83 | 0.9 | 0.9 | +0.05 (+5.88%) | 143,900 |
25 Jan 2023 | USD | 0.84 | 0.88 | 0.81 | 0.85 | 0.85 | 0.0 (0.0%) | 31,500 |
24 Jan 2023 | USD | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 29,700 |
23 Jan 2023 | USD | 0.84 | 0.86 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 35,600 |
20 Jan 2023 | USD | 0.8 | 0.85 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 50,500 |
19 Jan 2023 | USD | 0.86 | 0.88 | 0.8 | 0.8 | 0.8 | -0.09 (-10.11%) | 78,300 |
18 Jan 2023 | USD | 0.91 | 0.95 | 0.89 | 0.89 | 0.89 | -0.04 (-4.30%) | 59,700 |