Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.56 | 1.83 | 1.24 | 1.5 | 7.5 | -0.06 (-3.85%) | 1,150,900 |
16 Mar 2023 | USD | 1.37 | 1.83 | 1.243 | 1.56 | 7.8 | +0.29 (+22.83%) | 3,027,400 |
15 Mar 2023 | USD | 1.27 | 1.38 | 1.17 | 1.27 | 6.35 | -0.02 (-1.55%) | 3,777,600 |
14 Mar 2023 | USD | 1.21 | 1.45 | 1.06 | 1.29 | 6.45 | +0.57 (+79.17%) | 52,290,000 |
13 Mar 2023 | USD | 0.68 | 0.72 | 0.68 | 0.72 | 3.6 | +0.04 (+5.88%) | 5,400 |
10 Mar 2023 | USD | 0.72 | 0.72 | 0.68 | 0.68 | 3.4 | -0.02 (-2.86%) | 2,400 |
9 Mar 2023 | USD | 0.74 | 0.75 | 0.7 | 0.7 | 3.5 | 0.0 (0.0%) | 3,800 |
8 Mar 2023 | USD | 0.75 | 0.75 | 0.661 | 0.7 | 3.5 | -0.06 (-7.89%) | 3,500 |
7 Mar 2023 | USD | 0.75 | 0.76 | 0.75 | 0.76 | 3.8 | +0.099 (+14.98%) | 1,200 |
6 Mar 2023 | USD | 0.76 | 0.76 | 0.661 | 0.661 | 3.305 | -0.089 (-11.87%) | 3,600 |
3 Mar 2023 | USD | 0.6925 | 0.7599 | 0.69 | 0.75 | 3.75 | -0.01 (-1.32%) | 4,515 |
2 Mar 2023 | USD | 0.7 | 0.76 | 0.63 | 0.76 | 3.8 | +0.02 (+2.70%) | 4,900 |
1 Mar 2023 | USD | 0.74 | 0.74 | 0.74 | 0.74 | 3.7 | 0.0 (0.0%) | 700 |
28 Feb 2023 | USD | 0.775 | 0.775 | 0.74 | 0.74 | 3.7 | -0.01 (-1.33%) | 2,500 |
27 Feb 2023 | USD | 0.8 | 0.802 | 0.72 | 0.75 | 3.75 | -0.049 (-6.13%) | 20,700 |
24 Feb 2023 | USD | 0.799 | 0.799 | 0.799 | 0.799 | 3.995 | +0.099 (+14.14%) | 300 |
23 Feb 2023 | USD | 0.69 | 0.8 | 0.69 | 0.7 | 3.5 | +0.009 (+1.30%) | 5,900 |
22 Feb 2023 | USD | 0.74 | 0.741 | 0.691 | 0.691 | 3.455 | -0.05 (-6.75%) | 3,600 |
21 Feb 2023 | USD | 0.72 | 0.8 | 0.72 | 0.741 | 3.705 | +0.021 (+2.92%) | 9,000 |
17 Feb 2023 | USD | 0.69 | 0.799 | 0.69 | 0.72 | 3.6 | -0.02 (-2.70%) | 7,400 |
16 Feb 2023 | USD | 0.73 | 0.74 | 0.72 | 0.74 | 3.7 | -0.06 (-7.50%) | 5,600 |
15 Feb 2023 | USD | 0.72 | 0.8 | 0.72 | 0.8 | 4 | +0.044 (+5.82%) | 2,300 |
14 Feb 2023 | USD | 0.756 | 0.756 | 0.72 | 0.756 | 3.78 | +0.036 (+5%) | 800 |
13 Feb 2023 | USD | 0.75 | 0.75 | 0.72 | 0.72 | 3.6 | +0.03 (+4.35%) | 1,500 |
10 Feb 2023 | USD | 0.73 | 0.73 | 0.69 | 0.69 | 3.45 | -0.04 (-5.48%) | 2,700 |
9 Feb 2023 | USD | 0.73 | 0.73 | 0.73 | 0.73 | 3.65 | 0.0 (0.0%) | 2,800 |
8 Feb 2023 | USD | 0.79 | 0.79 | 0.72 | 0.73 | 3.65 | -0.046 (-5.93%) | 2,800 |
7 Feb 2023 | USD | 0.78 | 0.8 | 0.701 | 0.776 | 3.88 | -0.024 (-3.00%) | 16,500 |
6 Feb 2023 | USD | 0.86 | 0.86 | 0.78 | 0.8 | 4 | 0.0 (0.0%) | 3,900 |
3 Feb 2023 | USD | 0.8 | 0.83 | 0.8 | 0.8 | 4 | +0.01 (+1.27%) | 5,700 |