Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2023 | USD | 1.65 | 1.65 | 1.34 | 1.36 | 1.36 | -0.18 (-11.69%) | 23,300 |
14 Mar 2023 | USD | 1.62 | 1.71 | 1.54 | 1.54 | 1.54 | -0.06 (-3.75%) | 16,400 |
13 Mar 2023 | USD | 1.614 | 1.65 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 6,000 |
10 Mar 2023 | USD | 1.67 | 1.67 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 2,434 |
9 Mar 2023 | USD | 1.69 | 1.7 | 1.63 | 1.63 | 1.63 | +0.01 (+0.62%) | 9,800 |
8 Mar 2023 | USD | 1.7 | 1.73 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 51,000 |
7 Mar 2023 | USD | 1.78 | 1.78 | 1.693 | 1.7 | 1.7 | -0.02 (-1.16%) | 15,600 |
6 Mar 2023 | USD | 1.78 | 1.78 | 1.68 | 1.72 | 1.72 | 0.0 (0.0%) | 38,700 |
3 Mar 2023 | USD | 1.69 | 1.75 | 1.631 | 1.72 | 1.72 | +0.03 (+1.78%) | 29,300 |
2 Mar 2023 | USD | 1.7 | 1.84 | 1.62 | 1.69 | 1.69 | +0.01 (+0.60%) | 38,000 |
1 Mar 2023 | USD | 1.65 | 1.818 | 1.65 | 1.68 | 1.68 | +0.06 (+3.70%) | 29,000 |
28 Feb 2023 | USD | 1.67 | 1.7 | 1.62 | 1.62 | 1.62 | -0.079 (-4.65%) | 29,200 |
27 Feb 2023 | USD | 1.77 | 1.799 | 1.69 | 1.699 | 1.699 | +0.009 (+0.53%) | 21,700 |
24 Feb 2023 | USD | 1.73 | 1.74 | 1.69 | 1.69 | 1.69 | -0.04 (-2.31%) | 59,100 |
23 Feb 2023 | USD | 1.725 | 1.76 | 1.66 | 1.73 | 1.73 | +0.05 (+2.98%) | 47,100 |
22 Feb 2023 | USD | 1.78 | 1.78 | 1.68 | 1.68 | 1.68 | -0.12 (-6.67%) | 36,500 |
21 Feb 2023 | USD | 1.79 | 1.98 | 1.75 | 1.8 | 1.8 | +0.01 (+0.56%) | 43,500 |
17 Feb 2023 | USD | 1.74 | 1.84 | 1.72 | 1.79 | 1.79 | +0.02 (+1.13%) | 25,500 |
16 Feb 2023 | USD | 1.65 | 1.79 | 1.65 | 1.77 | 1.77 | +0.07 (+4.12%) | 9,100 |
15 Feb 2023 | USD | 1.78 | 1.78 | 1.64 | 1.7 | 1.7 | -0.08 (-4.49%) | 68,600 |
14 Feb 2023 | USD | 1.83 | 1.83 | 1.71 | 1.78 | 1.78 | -0.05 (-2.73%) | 55,400 |
13 Feb 2023 | USD | 1.56 | 1.84 | 1.56 | 1.83 | 1.83 | +0.2 (+12.27%) | 83,700 |
10 Feb 2023 | USD | 1.525 | 1.66 | 1.49 | 1.63 | 1.63 | +0.09 (+5.84%) | 27,900 |
9 Feb 2023 | USD | 1.64 | 1.64 | 1.497 | 1.54 | 1.54 | -0.06 (-3.75%) | 51,200 |
8 Feb 2023 | USD | 1.599 | 1.698 | 1.524 | 1.6 | 1.6 | 0.0 (0.0%) | 92,200 |
7 Feb 2023 | USD | 1.59 | 1.62 | 1.491 | 1.6 | 1.6 | +0.03 (+1.91%) | 50,400 |
6 Feb 2023 | USD | 1.58 | 1.63 | 1.5 | 1.57 | 1.57 | -0.02 (-1.26%) | 23,400 |
3 Feb 2023 | USD | 1.74 | 1.74 | 1.42 | 1.59 | 1.59 | -0.09 (-5.36%) | 112,500 |
2 Feb 2023 | USD | 1.62 | 1.76 | 1.58 | 1.68 | 1.68 | +0.1 (+6.33%) | 53,800 |
1 Feb 2023 | USD | 1.61 | 1.69 | 1.5 | 1.58 | 1.58 | +0.04 (+2.60%) | 107,500 |