Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | USD | 1.6 | 1.65 | 1.55 | 1.61 | 1.61 | -0.015 (-0.92%) | 11,300 |
8 Mar 2023 | USD | 1.64 | 1.67 | 1.51 | 1.625 | 1.625 | -0.055 (-3.27%) | 61,300 |
7 Mar 2023 | USD | 1.64 | 1.68 | 1.6 | 1.68 | 1.68 | 0.0 (0.0%) | 17,700 |
6 Mar 2023 | USD | 1.55 | 1.687 | 1.55 | 1.68 | 1.68 | +0.08 (+5%) | 22,900 |
3 Mar 2023 | USD | 1.64 | 1.71 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 11,600 |
2 Mar 2023 | USD | 1.611 | 1.67 | 1.6 | 1.65 | 1.65 | -0.05 (-2.94%) | 19,500 |
1 Mar 2023 | USD | 1.51 | 1.76 | 1.51 | 1.7 | 1.7 | -0.01 (-0.58%) | 18,500 |
28 Feb 2023 | USD | 1.51 | 1.77 | 1.48 | 1.71 | 1.71 | +0.2 (+13.25%) | 61,500 |
27 Feb 2023 | USD | 1.6 | 1.608 | 1.5 | 1.51 | 1.51 | -0.087 (-5.45%) | 15,600 |
24 Feb 2023 | USD | 1.64 | 1.71 | 1.56 | 1.597 | 1.597 | -0.103 (-6.06%) | 22,400 |
23 Feb 2023 | USD | 1.67 | 1.723 | 1.66 | 1.7 | 1.7 | -0.02 (-1.16%) | 11,600 |
22 Feb 2023 | USD | 1.7 | 1.76 | 1.65 | 1.72 | 1.72 | 0.0 (0.0%) | 26,500 |
21 Feb 2023 | USD | 1.59 | 1.77 | 1.58 | 1.72 | 1.72 | 0.0 (0.0%) | 40,800 |
17 Feb 2023 | USD | 1.7 | 1.765 | 1.66 | 1.72 | 1.72 | +0.04 (+2.38%) | 62,500 |
16 Feb 2023 | USD | 1.65 | 1.69 | 1.63 | 1.68 | 1.68 | +0.045 (+2.75%) | 40,600 |
15 Feb 2023 | USD | 1.7 | 1.7 | 1.63 | 1.635 | 1.635 | -0.005 (-0.30%) | 25,000 |
14 Feb 2023 | USD | 1.7 | 1.706 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 51,600 |
13 Feb 2023 | USD | 1.62 | 1.68 | 1.59 | 1.64 | 1.64 | +0.04 (+2.50%) | 61,900 |
10 Feb 2023 | USD | 1.61 | 1.61 | 1.56 | 1.6 | 1.6 | +0.05 (+3.23%) | 16,300 |
9 Feb 2023 | USD | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -0.1 (-6.06%) | 62,200 |
8 Feb 2023 | USD | 1.71 | 1.71 | 1.57 | 1.65 | 1.65 | -0.06 (-3.51%) | 63,300 |
7 Feb 2023 | USD | 1.74 | 1.76 | 1.68 | 1.71 | 1.71 | -0.04 (-2.29%) | 18,900 |
6 Feb 2023 | USD | 1.81 | 1.815 | 1.7 | 1.75 | 1.75 | -0.06 (-3.31%) | 36,200 |
3 Feb 2023 | USD | 1.76 | 1.85 | 1.76 | 1.81 | 1.81 | +0.01 (+0.56%) | 40,500 |
2 Feb 2023 | USD | 1.75 | 1.87 | 1.75 | 1.8 | 1.8 | -0.045 (-2.44%) | 103,600 |
1 Feb 2023 | USD | 1.89 | 1.89 | 1.82 | 1.845 | 1.845 | -0.005 (-0.27%) | 58,300 |
31 Jan 2023 | USD | 1.88 | 1.91 | 1.79 | 1.85 | 1.85 | -0.05 (-2.63%) | 79,200 |
30 Jan 2023 | USD | 1.95 | 1.96 | 1.83 | 1.9 | 1.9 | -0.049 (-2.51%) | 61,000 |
27 Jan 2023 | USD | 1.85 | 1.96 | 1.83 | 1.949 | 1.949 | +0.029 (+1.51%) | 51,000 |
26 Jan 2023 | USD | 1.97 | 1.99 | 1.8 | 1.92 | 1.92 | -0.1 (-4.95%) | 162,000 |