Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1 | 1.03 | 0.94 | 1.03 | 1.03 | +0.01 (+0.98%) | 222,300 |
16 Mar 2023 | USD | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | +0.065 (+6.81%) | 47,400 |
15 Mar 2023 | USD | 0.99 | 1 | 0.925 | 0.955 | 0.955 | -0.004 (-0.42%) | 69,300 |
14 Mar 2023 | USD | 1.04 | 1.04 | 0.959 | 0.959 | 0.959 | -0.011 (-1.13%) | 34,400 |
13 Mar 2023 | USD | 1 | 1.04 | 0.97 | 0.97 | 0.97 | -0.04 (-3.96%) | 16,000 |
10 Mar 2023 | USD | 1.01 | 1.02 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 26,600 |
9 Mar 2023 | USD | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 5,900 |
8 Mar 2023 | USD | 1 | 1.022 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 27,200 |
7 Mar 2023 | USD | 1 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 14,700 |
6 Mar 2023 | USD | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 53,000 |
3 Mar 2023 | USD | 1.02 | 1.02 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 20,400 |
2 Mar 2023 | USD | 1.08 | 1.08 | 1 | 1 | 1 | -0.06 (-5.66%) | 22,200 |
1 Mar 2023 | USD | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 66,000 |
28 Feb 2023 | USD | 1.02 | 1.05 | 1.005 | 1.05 | 1.05 | +0.01 (+0.96%) | 39,300 |
27 Feb 2023 | USD | 1.06 | 1.09 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 35,000 |
24 Feb 2023 | USD | 1.033 | 1.05 | 0.98 | 1.04 | 1.04 | +0.02 (+1.96%) | 61,700 |
23 Feb 2023 | USD | 1.02 | 1.06 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 52,400 |
22 Feb 2023 | USD | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 59,900 |
21 Feb 2023 | USD | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 42,500 |
17 Feb 2023 | USD | 1.02 | 1.035 | 1.02 | 1.03 | 1.03 | +0.015 (+1.48%) | 24,600 |
16 Feb 2023 | USD | 1 | 1.03 | 1 | 1.015 | 1.015 | 0.0 (0.0%) | 13,500 |
15 Feb 2023 | USD | 0.99 | 1.03 | 0.99 | 1.015 | 1.015 | +0.035 (+3.57%) | 51,400 |
14 Feb 2023 | USD | 0.99 | 1.009 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 37,400 |
13 Feb 2023 | USD | 1.005 | 1.01 | 0.97 | 1 | 1 | 0.0 (0.0%) | 41,900 |
10 Feb 2023 | USD | 1.05 | 1.05 | 1 | 1 | 1 | -0.037 (-3.57%) | 86,600 |
9 Feb 2023 | USD | 1.01 | 1.05 | 1.01 | 1.037 | 1.037 | +0.027 (+2.67%) | 23,200 |
8 Feb 2023 | USD | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 16,500 |
7 Feb 2023 | USD | 1.045 | 1.05 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 30,900 |
6 Feb 2023 | USD | 1 | 1.05 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 41,000 |
3 Feb 2023 | USD | 1.05 | 1.05 | 1 | 1 | 1 | -0.049 (-4.67%) | 83,300 |