Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2023 | USD | 1.36 | 1.36 | 1.34 | 1.36 | 6.8 | 0.0 (0.0%) | 5,400 |
13 Mar 2023 | USD | 1.357 | 1.38 | 1.33 | 1.36 | 6.8 | +0.03 (+2.26%) | 23,300 |
10 Mar 2023 | USD | 1.315 | 1.349 | 1.315 | 1.33 | 6.65 | +0.03 (+2.31%) | 7,900 |
9 Mar 2023 | USD | 1.322 | 1.33 | 1.3 | 1.3 | 6.5 | -0.041 (-3.06%) | 12,100 |
8 Mar 2023 | USD | 1.4 | 1.4 | 1.32 | 1.341 | 6.705 | -0.003 (-0.22%) | 10,700 |
7 Mar 2023 | USD | 1.35 | 1.369 | 1.344 | 1.344 | 6.72 | -0.036 (-2.61%) | 4,200 |
6 Mar 2023 | USD | 1.47 | 1.47 | 1.38 | 1.38 | 6.9 | -0.022 (-1.57%) | 4,500 |
3 Mar 2023 | USD | 1.415 | 1.415 | 1.395 | 1.402 | 7.01 | -0.003 (-0.21%) | 6,000 |
2 Mar 2023 | USD | 1.382 | 1.405 | 1.36 | 1.405 | 7.025 | -0.035 (-2.43%) | 12,600 |
1 Mar 2023 | USD | 1.45 | 1.45 | 1.44 | 1.44 | 7.2 | +0.02 (+1.41%) | 6,900 |
28 Feb 2023 | USD | 1.428 | 1.455 | 1.42 | 1.42 | 7.1 | -0.03 (-2.07%) | 20,300 |
27 Feb 2023 | USD | 1.401 | 1.45 | 1.4 | 1.45 | 7.25 | +0.033 (+2.33%) | 21,200 |
24 Feb 2023 | USD | 1.377 | 1.417 | 1.377 | 1.417 | 7.085 | +0.057 (+4.19%) | 17,600 |
23 Feb 2023 | USD | 1.38 | 1.4 | 1.36 | 1.36 | 6.8 | -0.02 (-1.45%) | 12,800 |
22 Feb 2023 | USD | 1.35 | 1.389 | 1.35 | 1.38 | 6.9 | +0.073 (+5.59%) | 26,300 |
21 Feb 2023 | USD | 1.325 | 1.34 | 1.198 | 1.307 | 6.535 | -0.093 (-6.64%) | 45,600 |
17 Feb 2023 | USD | 1.36 | 1.4 | 1.305 | 1.4 | 7 | -0.001 (-0.07%) | 40,500 |
16 Feb 2023 | USD | 1.41 | 1.41 | 1.383 | 1.401 | 7.005 | +0.003 (+0.21%) | 5,900 |
15 Feb 2023 | USD | 1.37 | 1.401 | 1.37 | 1.398 | 6.99 | +0.019 (+1.38%) | 13,600 |
14 Feb 2023 | USD | 1.37 | 1.39 | 1.35 | 1.379 | 6.895 | +0.011 (+0.80%) | 41,900 |
13 Feb 2023 | USD | 1.379 | 1.393 | 1.34 | 1.368 | 6.84 | +0.008 (+0.59%) | 24,700 |
10 Feb 2023 | USD | 1.38 | 1.393 | 1.36 | 1.36 | 6.8 | -0.02 (-1.45%) | 12,200 |
9 Feb 2023 | USD | 1.39 | 1.405 | 1.38 | 1.38 | 6.9 | -0.026 (-1.85%) | 17,600 |
8 Feb 2023 | USD | 1.4 | 1.41 | 1.38 | 1.406 | 7.03 | +0.006 (+0.43%) | 21,600 |
7 Feb 2023 | USD | 1.338 | 1.4 | 1.338 | 1.4 | 7 | +0.076 (+5.74%) | 22,200 |
6 Feb 2023 | USD | 1.26 | 1.33 | 1.26 | 1.324 | 6.62 | -0.006 (-0.45%) | 4,800 |
3 Feb 2023 | USD | 1.34 | 1.347 | 1.31 | 1.33 | 6.65 | +0.008 (+0.61%) | 18,300 |
2 Feb 2023 | USD | 1.37 | 1.377 | 1.314 | 1.322 | 6.61 | -0.023 (-1.71%) | 5,900 |
1 Feb 2023 | USD | 1.345 | 1.345 | 1.27 | 1.345 | 6.725 | +0.01 (+0.75%) | 64,300 |
31 Jan 2023 | USD | 1.38 | 1.424 | 1.31 | 1.335 | 6.675 | -0.075 (-5.32%) | 95,300 |