Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 1.37 | 1.47 | 1.34 | 1.37 | 10.96 | +0.03 (+2.24%) | 44,600 |
2 Mar 2023 | USD | 1.36 | 1.37 | 1.31 | 1.34 | 10.72 | -0.05 (-3.60%) | 41,500 |
1 Mar 2023 | USD | 1.45 | 1.45 | 1.36 | 1.39 | 11.12 | -0.04 (-2.80%) | 30,600 |
28 Feb 2023 | USD | 1.32 | 1.49 | 1.32 | 1.43 | 11.44 | +0.09 (+6.72%) | 42,700 |
27 Feb 2023 | USD | 1.27 | 1.37 | 1.27 | 1.34 | 10.72 | +0.03 (+2.29%) | 75,000 |
24 Feb 2023 | USD | 1.35 | 1.35 | 1.25 | 1.31 | 10.48 | -0.04 (-2.96%) | 66,900 |
23 Feb 2023 | USD | 1.38 | 1.46 | 1.32 | 1.35 | 10.8 | -0.05 (-3.57%) | 36,700 |
22 Feb 2023 | USD | 1.475 | 1.475 | 1.374 | 1.4 | 11.2 | -0.06 (-4.11%) | 48,300 |
21 Feb 2023 | USD | 1.48 | 1.55 | 1.4 | 1.46 | 11.68 | +0.015 (+1.04%) | 94,100 |
17 Feb 2023 | USD | 1.45 | 1.465 | 1.41 | 1.445 | 11.56 | -0.005 (-0.34%) | 26,800 |
16 Feb 2023 | USD | 1.5 | 1.58 | 1.44 | 1.45 | 11.6 | -0.08 (-5.23%) | 87,400 |
15 Feb 2023 | USD | 1.45 | 1.535 | 1.36 | 1.53 | 12.24 | +0.08 (+5.52%) | 255,400 |
14 Feb 2023 | USD | 1.44 | 1.65 | 1.42 | 1.45 | 11.6 | +0.01 (+0.69%) | 163,300 |
13 Feb 2023 | USD | 1.37 | 1.45 | 1.36 | 1.44 | 11.52 | +0.09 (+6.67%) | 100,900 |
10 Feb 2023 | USD | 1.54 | 1.59 | 1.29 | 1.35 | 10.8 | -0.22 (-14.01%) | 337,900 |
9 Feb 2023 | USD | 1.548 | 1.61 | 1.52 | 1.57 | 12.56 | 0.0 (0.0%) | 62,200 |
8 Feb 2023 | USD | 1.68 | 1.68 | 1.46 | 1.57 | 12.56 | -0.05 (-3.09%) | 199,300 |
7 Feb 2023 | USD | 1.59 | 1.66 | 1.56 | 1.62 | 12.96 | +0.06 (+3.85%) | 41,200 |
6 Feb 2023 | USD | 1.65 | 1.65 | 1.54 | 1.56 | 12.48 | -0.1 (-6.02%) | 63,900 |
3 Feb 2023 | USD | 1.58 | 1.75 | 1.58 | 1.66 | 13.28 | 0.0 (0.0%) | 177,600 |
2 Feb 2023 | USD | 1.58 | 1.68 | 1.56 | 1.66 | 13.28 | +0.08 (+5.06%) | 185,400 |
1 Feb 2023 | USD | 1.533 | 1.59 | 1.5 | 1.58 | 12.64 | +0.065 (+4.29%) | 143,400 |
31 Jan 2023 | USD | 1.5 | 1.56 | 1.48 | 1.515 | 12.12 | +0.015 (+1%) | 121,900 |
30 Jan 2023 | USD | 1.54 | 1.6 | 1.46 | 1.5 | 12 | -0.03 (-1.96%) | 233,900 |
27 Jan 2023 | USD | 1.53 | 1.63 | 1.502 | 1.53 | 12.24 | -0.03 (-1.92%) | 116,600 |
26 Jan 2023 | USD | 1.64 | 1.77 | 1.5 | 1.56 | 12.48 | -0.05 (-3.11%) | 598,800 |
25 Jan 2023 | USD | 1.45 | 1.65 | 1.304 | 1.61 | 12.88 | +0.16 (+11.03%) | 403,300 |
24 Jan 2023 | USD | 1.28 | 1.46 | 1.237 | 1.45 | 11.6 | +0.17 (+13.28%) | 481,400 |
23 Jan 2023 | USD | 1.25 | 1.32 | 1.18 | 1.28 | 10.24 | +0.05 (+4.07%) | 421,500 |
20 Jan 2023 | USD | 1.06 | 1.25 | 1.06 | 1.23 | 9.84 | +0.14 (+12.84%) | 354,300 |