Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | USD | 1.78 | 1.9 | 1.66 | 1.7 | 1.7 | -0.1 (-5.56%) | 12,200 |
1 Mar 2023 | USD | 1.72 | 1.88 | 1.72 | 1.8 | 1.8 | 0.0 (0.0%) | 18,600 |
28 Feb 2023 | USD | 1.94 | 1.94 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 25,100 |
27 Feb 2023 | USD | 1.9 | 1.95 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 41,800 |
24 Feb 2023 | USD | 1.91 | 1.92 | 1.791 | 1.82 | 1.82 | -0.06 (-3.19%) | 31,600 |
23 Feb 2023 | USD | 1.86 | 1.9 | 1.79 | 1.88 | 1.88 | -0.04 (-2.08%) | 10,600 |
22 Feb 2023 | USD | 1.89 | 1.92 | 1.77 | 1.92 | 1.92 | +0.17 (+9.71%) | 36,000 |
21 Feb 2023 | USD | 1.82 | 1.848 | 1.75 | 1.75 | 1.75 | -0.1 (-5.41%) | 24,200 |
17 Feb 2023 | USD | 1.97 | 1.97 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 7,200 |
16 Feb 2023 | USD | 1.9 | 1.939 | 1.78 | 1.85 | 1.85 | -0.05 (-2.63%) | 13,300 |
15 Feb 2023 | USD | 1.93 | 1.95 | 1.8 | 1.9 | 1.9 | +0.05 (+2.70%) | 32,300 |
14 Feb 2023 | USD | 1.82 | 1.85 | 1.8 | 1.85 | 1.85 | +0.08 (+4.52%) | 12,100 |
13 Feb 2023 | USD | 1.88 | 1.894 | 1.755 | 1.77 | 1.77 | -0.13 (-6.84%) | 9,600 |
10 Feb 2023 | USD | 1.89 | 1.939 | 1.83 | 1.9 | 1.9 | +0.03 (+1.60%) | 6,600 |
9 Feb 2023 | USD | 1.885 | 1.91 | 1.71 | 1.87 | 1.87 | -0.06 (-3.11%) | 19,000 |
8 Feb 2023 | USD | 1.91 | 1.95 | 1.85 | 1.93 | 1.93 | +0.005 (+0.26%) | 48,200 |
7 Feb 2023 | USD | 1.89 | 1.95 | 1.825 | 1.925 | 1.925 | -0.015 (-0.77%) | 36,000 |
6 Feb 2023 | USD | 1.8 | 1.95 | 1.74 | 1.94 | 1.94 | +0.12 (+6.59%) | 99,900 |
3 Feb 2023 | USD | 1.7 | 1.84 | 1.58 | 1.82 | 1.82 | +0.22 (+13.75%) | 130,700 |
2 Feb 2023 | USD | 1.63 | 1.63 | 1.53 | 1.6 | 1.6 | +0.05 (+3.23%) | 46,100 |
1 Feb 2023 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 500 |
31 Jan 2023 | USD | 1.53 | 1.58 | 1.5 | 1.56 | 1.56 | +0.02 (+1.30%) | 7,900 |
30 Jan 2023 | USD | 1.6 | 1.6 | 1.519 | 1.54 | 1.54 | -0.07 (-4.35%) | 3,000 |
27 Jan 2023 | USD | 1.51 | 1.88 | 1.49 | 1.61 | 1.61 | +0.1 (+6.62%) | 27,500 |
26 Jan 2023 | USD | 1.54 | 1.6 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 17,000 |
25 Jan 2023 | USD | 1.52 | 1.6 | 1.501 | 1.54 | 1.54 | -0.05 (-3.14%) | 18,000 |
24 Jan 2023 | USD | 1.56 | 1.6 | 1.47 | 1.59 | 1.59 | +0.09 (+6%) | 26,200 |
23 Jan 2023 | USD | 1.6 | 1.6 | 1.48 | 1.5 | 1.5 | -0.07 (-4.46%) | 13,600 |
20 Jan 2023 | USD | 1.59 | 1.59 | 1.53 | 1.57 | 1.57 | -0.03 (-1.88%) | 10,300 |
19 Jan 2023 | USD | 1.51 | 1.6 | 1.51 | 1.6 | 1.6 | +0.04 (+2.56%) | 6,000 |