Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 1.605 | 1.605 | 1.53 | 1.57 | 7.85 | +0.02 (+1.29%) | 1,505,900 |
2 Mar 2023 | USD | 1.43 | 1.58 | 1.43 | 1.55 | 7.75 | +0.12 (+8.39%) | 2,037,900 |
1 Mar 2023 | USD | 1.5 | 1.52 | 1.42 | 1.43 | 7.15 | +0.01 (+0.70%) | 1,852,400 |
28 Feb 2023 | USD | 1.41 | 1.5 | 1.41 | 1.42 | 7.1 | +0.04 (+2.90%) | 1,314,000 |
27 Feb 2023 | USD | 1.38 | 1.429 | 1.28 | 1.38 | 6.9 | +0.07 (+5.34%) | 2,670,300 |
24 Feb 2023 | USD | 1.37 | 1.38 | 1.29 | 1.31 | 6.55 | -0.09 (-6.43%) | 1,516,000 |
23 Feb 2023 | USD | 1.42 | 1.42 | 1.362 | 1.4 | 7 | +0.03 (+2.19%) | 667,200 |
22 Feb 2023 | USD | 1.3 | 1.425 | 1.3 | 1.37 | 6.85 | +0.09 (+7.03%) | 1,952,700 |
21 Feb 2023 | USD | 1.3 | 1.385 | 1.28 | 1.28 | 6.4 | -0.02 (-1.54%) | 3,195,700 |
17 Feb 2023 | USD | 1.33 | 1.34 | 1.29 | 1.3 | 6.5 | -0.03 (-2.26%) | 417,600 |
16 Feb 2023 | USD | 1.31 | 1.36 | 1.26 | 1.33 | 6.65 | -0.01 (-0.75%) | 827,200 |
15 Feb 2023 | USD | 1.29 | 1.37 | 1.27 | 1.34 | 6.7 | +0.07 (+5.51%) | 1,330,200 |
14 Feb 2023 | USD | 1.29 | 1.36 | 1.25 | 1.27 | 6.35 | -0.01 (-0.78%) | 898,600 |
13 Feb 2023 | USD | 1.29 | 1.36 | 1.24 | 1.28 | 6.4 | -0.04 (-3.03%) | 1,888,500 |
10 Feb 2023 | USD | 1.35 | 1.38 | 1.29 | 1.32 | 6.6 | -0.03 (-2.22%) | 1,616,300 |
9 Feb 2023 | USD | 1.39 | 1.43 | 1.34 | 1.35 | 6.75 | -0.02 (-1.46%) | 1,955,700 |
8 Feb 2023 | USD | 1.42 | 1.42 | 1.362 | 1.37 | 6.85 | -0.07 (-4.86%) | 1,080,600 |
7 Feb 2023 | USD | 1.52 | 1.52 | 1.38 | 1.44 | 7.2 | -0.03 (-2.04%) | 1,883,900 |
6 Feb 2023 | USD | 1.46 | 1.49 | 1.42 | 1.47 | 7.35 | -0.02 (-1.34%) | 1,284,100 |
3 Feb 2023 | USD | 1.56 | 1.57 | 1.46 | 1.49 | 7.45 | -0.1 (-6.29%) | 4,536,500 |
2 Feb 2023 | USD | 1.64 | 1.73 | 1.58 | 1.59 | 7.95 | -0.03 (-1.85%) | 2,648,300 |
1 Feb 2023 | USD | 1.63 | 1.66 | 1.57 | 1.62 | 8.1 | 0.0 (0.0%) | 1,735,300 |
31 Jan 2023 | USD | 1.6 | 1.66 | 1.581 | 1.62 | 8.1 | -0.01 (-0.61%) | 1,482,600 |
30 Jan 2023 | USD | 1.6 | 1.65 | 1.56 | 1.63 | 8.15 | 0.0 (0.0%) | 1,354,800 |
27 Jan 2023 | USD | 1.65 | 1.69 | 1.6 | 1.63 | 8.15 | -0.02 (-1.21%) | 1,657,900 |
26 Jan 2023 | USD | 1.7 | 1.725 | 1.62 | 1.65 | 8.25 | +0.01 (+0.61%) | 1,414,200 |
25 Jan 2023 | USD | 1.67 | 1.7 | 1.62 | 1.64 | 8.2 | -0.04 (-2.38%) | 1,018,300 |
24 Jan 2023 | USD | 1.75 | 1.75 | 1.66 | 1.68 | 8.4 | -0.05 (-2.89%) | 522,600 |
23 Jan 2023 | USD | 1.73 | 1.73 | 1.63 | 1.73 | 8.65 | +0.03 (+1.76%) | 849,200 |
20 Jan 2023 | USD | 1.67 | 1.735 | 1.62 | 1.7 | 8.5 | +0.05 (+3.03%) | 2,166,200 |