Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2023 | USD | 0.8285 | 0.8493 | 0.79 | 0.8051 | 0.8051 | -0.024 (-2.91%) | 99,824 |
22 Mar 2023 | USD | 0.8599 | 0.889 | 0.8223 | 0.8292 | 0.8292 | -0.052 (-5.93%) | 125,589 |
21 Mar 2023 | USD | 0.86 | 0.8985 | 0.854 | 0.8815 | 0.8815 | +0.011 (+1.32%) | 183,530 |
20 Mar 2023 | USD | 0.77 | 0.96 | 0.6999 | 0.87 | 0.87 | +0.12 (+15.94%) | 824,212 |
17 Mar 2023 | USD | 0.84 | 0.849 | 0.7504 | 0.7504 | 0.7504 | -0.07 (-8.49%) | 135,744 |
16 Mar 2023 | USD | 0.7875 | 0.82 | 0.7803 | 0.82 | 0.82 | 0.0 (0.0%) | 184,552 |
15 Mar 2023 | USD | 0.815 | 0.8304 | 0.7504 | 0.82 | 0.82 | +0.005 (+0.61%) | 219,236 |
14 Mar 2023 | USD | 0.75 | 0.869 | 0.737 | 0.815 | 0.815 | +0.075 (+10.14%) | 471,355 |
13 Mar 2023 | USD | 0.83 | 0.8511 | 0.72 | 0.74 | 0.74 | -0.148 (-16.69%) | 567,499 |
10 Mar 2023 | USD | 1.18 | 1.2 | 0.85 | 0.8882 | 0.8882 | -0.362 (-28.94%) | 2,232,762 |
9 Mar 2023 | USD | 1.5 | 1.54 | 1.21 | 1.25 | 1.25 | -0.32 (-20.38%) | 2,003,580 |
8 Mar 2023 | USD | 3.13 | 3.14 | 1.54 | 1.57 | 1.57 | -0.26 (-14.21%) | 42,026,770 |
7 Mar 2023 | USD | 1.775 | 1.83 | 1.75 | 1.83 | 1.83 | +0.1 (+5.78%) | 2,370,512 |
6 Mar 2023 | USD | 1.77 | 1.77 | 1.6826 | 1.73 | 1.73 | -0.02 (-1.14%) | 21,694 |
3 Mar 2023 | USD | 1.7871 | 1.8 | 1.7376 | 1.75 | 1.75 | -0.05 (-2.78%) | 3,726 |
2 Mar 2023 | USD | 1.83 | 1.83 | 1.7371 | 1.8 | 1.8 | 0.0 (0.0%) | 10,743 |
1 Mar 2023 | USD | 1.83 | 1.85 | 1.7636 | 1.8 | 1.8 | +0.01 (+0.55%) | 27,444 |
28 Feb 2023 | USD | 1.77 | 1.7901 | 1.77 | 1.7901 | 1.7901 | -0.031 (-1.72%) | 1,705 |
27 Feb 2023 | USD | 1.73 | 1.8299 | 1.73 | 1.8215 | 1.8215 | +0.042 (+2.33%) | 19,526 |
24 Feb 2023 | USD | 1.9 | 1.9088 | 1.71 | 1.78 | 1.78 | -0.12 (-6.32%) | 14,300 |
23 Feb 2023 | USD | 1.81 | 1.928 | 1.81 | 1.9 | 1.9 | +0.04 (+2.15%) | 3,302 |
22 Feb 2023 | USD | 1.83 | 2.04 | 1.8 | 1.86 | 1.86 | +0.03 (+1.64%) | 22,415 |
21 Feb 2023 | USD | 1.95 | 1.95 | 1.83 | 1.83 | 1.83 | -0.14 (-7.11%) | 8,060 |
17 Feb 2023 | USD | 1.89 | 1.97 | 1.857 | 1.97 | 1.97 | +0.11 (+5.91%) | 2,034 |
16 Feb 2023 | USD | 1.9 | 1.9921 | 1.86 | 1.86 | 1.86 | -0.029 (-1.51%) | 19,256 |
15 Feb 2023 | USD | 1.89 | 1.89 | 1.8 | 1.8885 | 1.8885 | +0.059 (+3.20%) | 5,427 |
14 Feb 2023 | USD | 1.85 | 1.91 | 1.7661 | 1.83 | 1.83 | -0.02 (-1.08%) | 16,907 |
13 Feb 2023 | USD | 2 | 2 | 1.83 | 1.85 | 1.85 | -0.145 (-7.27%) | 17,383 |
10 Feb 2023 | USD | 2 | 2.0401 | 1.9601 | 1.995 | 1.995 | +0.025 (+1.27%) | 6,522 |
9 Feb 2023 | USD | 2.1 | 2.1 | 1.955 | 1.97 | 1.97 | -0.138 (-6.56%) | 16,087 |