Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.64 | 1.65 | 1.58 | 1.64 | 8.2 | +0.01 (+0.61%) | 1,623,500 |
16 Mar 2023 | USD | 1.58 | 1.67 | 1.56 | 1.63 | 8.15 | +0.01 (+0.62%) | 1,366,100 |
15 Mar 2023 | USD | 1.6 | 1.65 | 1.55 | 1.62 | 8.1 | -0.04 (-2.41%) | 1,734,700 |
14 Mar 2023 | USD | 1.76 | 1.81 | 1.62 | 1.66 | 8.3 | -0.04 (-2.35%) | 1,106,800 |
13 Mar 2023 | USD | 1.55 | 1.735 | 1.52 | 1.7 | 8.5 | +0.12 (+7.59%) | 1,456,700 |
10 Mar 2023 | USD | 1.64 | 1.69 | 1.57 | 1.58 | 7.9 | -0.04 (-2.47%) | 977,700 |
9 Mar 2023 | USD | 1.66 | 1.71 | 1.61 | 1.62 | 8.1 | -0.08 (-4.71%) | 752,300 |
8 Mar 2023 | USD | 1.62 | 1.719 | 1.57 | 1.7 | 8.5 | +0.08 (+4.94%) | 1,099,500 |
7 Mar 2023 | USD | 1.81 | 1.81 | 1.62 | 1.62 | 8.1 | -0.14 (-7.95%) | 949,700 |
6 Mar 2023 | USD | 1.94 | 2 | 1.75 | 1.76 | 8.8 | -0.16 (-8.33%) | 1,196,100 |
3 Mar 2023 | USD | 1.76 | 1.94 | 1.76 | 1.92 | 9.6 | +0.17 (+9.71%) | 1,033,700 |
2 Mar 2023 | USD | 1.76 | 1.81 | 1.72 | 1.75 | 8.75 | -0.03 (-1.69%) | 820,500 |
1 Mar 2023 | USD | 1.85 | 1.955 | 1.741 | 1.78 | 8.9 | -0.01 (-0.56%) | 1,591,200 |
28 Feb 2023 | USD | 1.65 | 1.82 | 1.63 | 1.79 | 8.95 | +0.15 (+9.15%) | 1,334,600 |
27 Feb 2023 | USD | 1.57 | 1.67 | 1.57 | 1.64 | 8.2 | +0.05 (+3.14%) | 819,000 |
24 Feb 2023 | USD | 1.6 | 1.62 | 1.51 | 1.59 | 7.95 | -0.05 (-3.05%) | 1,330,300 |
23 Feb 2023 | USD | 1.71 | 1.79 | 1.6 | 1.64 | 8.2 | -0.05 (-2.96%) | 794,600 |
22 Feb 2023 | USD | 1.68 | 1.749 | 1.63 | 1.69 | 8.45 | +0.02 (+1.20%) | 1,755,400 |
21 Feb 2023 | USD | 1.71 | 1.785 | 1.66 | 1.67 | 8.35 | -0.06 (-3.47%) | 1,407,900 |
17 Feb 2023 | USD | 1.7 | 1.75 | 1.665 | 1.73 | 8.65 | +0.02 (+1.17%) | 722,200 |
16 Feb 2023 | USD | 1.77 | 1.83 | 1.69 | 1.71 | 8.55 | -0.1 (-5.52%) | 861,200 |
15 Feb 2023 | USD | 1.65 | 1.81 | 1.65 | 1.81 | 9.05 | +0.13 (+7.74%) | 738,900 |
14 Feb 2023 | USD | 1.63 | 1.73 | 1.6 | 1.68 | 8.4 | +0.03 (+1.82%) | 939,300 |
13 Feb 2023 | USD | 1.75 | 1.75 | 1.62 | 1.65 | 8.25 | -0.09 (-5.17%) | 1,084,500 |
10 Feb 2023 | USD | 1.68 | 1.75 | 1.655 | 1.74 | 8.7 | +0.01 (+0.58%) | 646,100 |
9 Feb 2023 | USD | 1.96 | 1.97 | 1.71 | 1.73 | 8.65 | -0.18 (-9.42%) | 1,051,400 |
8 Feb 2023 | USD | 1.95 | 2.03 | 1.89 | 1.91 | 9.55 | -0.02 (-1.04%) | 845,700 |
7 Feb 2023 | USD | 1.98 | 1.99 | 1.84 | 1.93 | 9.65 | -0.01 (-0.52%) | 1,115,000 |
6 Feb 2023 | USD | 1.87 | 2.04 | 1.87 | 1.94 | 9.7 | +0.03 (+1.57%) | 1,131,000 |
3 Feb 2023 | USD | 1.99 | 2.03 | 1.882 | 1.91 | 9.55 | -0.09 (-4.50%) | 1,207,000 |