Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.85 | 1.944 | 1.75 | 1.83 | 1.83 | -0.01 (-0.54%) | 698,600 |
16 Mar 2023 | USD | 1.88 | 1.935 | 1.74 | 1.84 | 1.84 | -0.05 (-2.65%) | 133,600 |
15 Mar 2023 | USD | 1.65 | 1.92 | 1.595 | 1.89 | 1.89 | +0.25 (+15.24%) | 107,200 |
14 Mar 2023 | USD | 1.66 | 1.74 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 99,200 |
13 Mar 2023 | USD | 1.53 | 1.73 | 1.52 | 1.65 | 1.65 | +0.08 (+5.10%) | 114,400 |
10 Mar 2023 | USD | 1.45 | 1.69 | 1.3801 | 1.57 | 1.57 | +0.05 (+3.29%) | 225,627 |
9 Mar 2023 | USD | 1.7 | 1.73 | 1.47 | 1.52 | 1.52 | -0.17 (-10.06%) | 153,300 |
8 Mar 2023 | USD | 1.79 | 1.81 | 1.67 | 1.69 | 1.69 | -0.09 (-5.06%) | 143,200 |
7 Mar 2023 | USD | 1.8 | 1.85 | 1.71 | 1.78 | 1.78 | -0.02 (-1.11%) | 139,600 |
6 Mar 2023 | USD | 2.1 | 2.2 | 1.72 | 1.8 | 1.8 | -0.2 (-10%) | 268,000 |
3 Mar 2023 | USD | 2.06 | 2.08 | 1.85 | 2 | 2 | -0.01 (-0.50%) | 103,100 |
2 Mar 2023 | USD | 2.01 | 2.11 | 1.97 | 2.01 | 2.01 | +0.01 (+0.50%) | 54,100 |
1 Mar 2023 | USD | 2.06 | 2.219 | 1.96 | 2 | 2 | -0.06 (-2.91%) | 75,400 |
28 Feb 2023 | USD | 2.07 | 2.17 | 2.01 | 2.06 | 2.06 | -0.06 (-2.83%) | 58,000 |
27 Feb 2023 | USD | 2.17 | 2.27 | 1.97 | 2.12 | 2.12 | -0.13 (-5.78%) | 205,300 |
24 Feb 2023 | USD | 2.29 | 2.29 | 2.16 | 2.25 | 2.25 | -0.07 (-3.02%) | 43,200 |
23 Feb 2023 | USD | 2.29 | 2.45 | 2.25 | 2.32 | 2.32 | +0.01 (+0.43%) | 52,200 |
22 Feb 2023 | USD | 2.32 | 2.45 | 2.22 | 2.31 | 2.31 | +0.01 (+0.43%) | 58,300 |
21 Feb 2023 | USD | 2.19 | 2.35 | 2.17 | 2.3 | 2.3 | +0.05 (+2.22%) | 49,400 |
17 Feb 2023 | USD | 2.22 | 2.25 | 2.13 | 2.25 | 2.25 | +0.125 (+5.88%) | 40,400 |
16 Feb 2023 | USD | 2.03 | 2.15 | 1.995 | 2.125 | 2.125 | +0.115 (+5.72%) | 32,000 |
15 Feb 2023 | USD | 1.943 | 2.05 | 1.886 | 2.01 | 2.01 | +0.06 (+3.08%) | 60,900 |
14 Feb 2023 | USD | 1.78 | 1.97 | 1.78 | 1.95 | 1.95 | +0.1 (+5.41%) | 48,800 |
13 Feb 2023 | USD | 1.76 | 2.04 | 1.66 | 1.85 | 1.85 | +0.05 (+2.78%) | 159,500 |
10 Feb 2023 | USD | 1.79 | 1.94 | 1.74 | 1.8 | 1.8 | +0.05 (+2.86%) | 87,800 |
9 Feb 2023 | USD | 1.92 | 1.95 | 1.71 | 1.75 | 1.75 | -0.17 (-8.85%) | 156,900 |
8 Feb 2023 | USD | 1.95 | 1.99 | 1.84 | 1.92 | 1.92 | -0.01 (-0.52%) | 95,700 |
7 Feb 2023 | USD | 2.02 | 2.05 | 1.87 | 1.93 | 1.93 | -0.09 (-4.46%) | 121,900 |
6 Feb 2023 | USD | 2 | 2.08 | 1.96 | 2.02 | 2.02 | +0.09 (+4.66%) | 97,900 |
3 Feb 2023 | USD | 2.08 | 2.13 | 1.79 | 1.93 | 1.93 | -0.22 (-10.23%) | 306,900 |