Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.23 | 1.78 | 1.19 | 1.72 | 43 | +0.53 (+44.54%) | 6,953,600 |
16 Mar 2023 | USD | 1.16 | 1.21 | 1.13 | 1.19 | 29.75 | +0.03 (+2.59%) | 1,539,400 |
15 Mar 2023 | USD | 1.15 | 1.2 | 1.1 | 1.16 | 29 | -0.06 (-4.92%) | 2,648,400 |
14 Mar 2023 | USD | 1.38 | 1.4 | 1.18 | 1.22 | 30.5 | -0.07 (-5.43%) | 4,971,100 |
13 Mar 2023 | USD | 1.13 | 1.5 | 1.1 | 1.29 | 32.25 | +0.2 (+18.35%) | 8,400,900 |
10 Mar 2023 | USD | 1.17 | 1.2 | 1.08 | 1.09 | 27.25 | -0.13 (-10.66%) | 2,530,700 |
9 Mar 2023 | USD | 1.24 | 1.31 | 1.18 | 1.22 | 30.5 | -0.04 (-3.17%) | 1,927,300 |
8 Mar 2023 | USD | 1.3 | 1.3 | 1.22 | 1.26 | 31.5 | -0.02 (-1.56%) | 1,449,700 |
7 Mar 2023 | USD | 1.33 | 1.36 | 1.27 | 1.28 | 32 | -0.05 (-3.76%) | 887,100 |
6 Mar 2023 | USD | 1.4 | 1.42 | 1.32 | 1.33 | 33.25 | -0.05 (-3.62%) | 949,200 |
3 Mar 2023 | USD | 1.34 | 1.39 | 1.32 | 1.38 | 34.5 | +0.02 (+1.47%) | 1,558,000 |
2 Mar 2023 | USD | 1.38 | 1.38 | 1.33 | 1.36 | 34 | -0.05 (-3.55%) | 1,681,500 |
1 Mar 2023 | USD | 1.47 | 1.47 | 1.4 | 1.41 | 35.25 | -0.05 (-3.42%) | 962,400 |
28 Feb 2023 | USD | 1.45 | 1.52 | 1.435 | 1.46 | 36.5 | +0.04 (+2.82%) | 1,196,500 |
27 Feb 2023 | USD | 1.41 | 1.475 | 1.405 | 1.42 | 35.5 | +0.02 (+1.43%) | 809,700 |
24 Feb 2023 | USD | 1.46 | 1.478 | 1.38 | 1.4 | 35 | -0.08 (-5.41%) | 1,250,000 |
23 Feb 2023 | USD | 1.58 | 1.59 | 1.437 | 1.48 | 37 | -0.05 (-3.27%) | 1,667,500 |
22 Feb 2023 | USD | 1.52 | 1.59 | 1.505 | 1.53 | 38.25 | 0.0 (0.0%) | 1,202,800 |
21 Feb 2023 | USD | 1.63 | 1.68 | 1.52 | 1.53 | 38.25 | -0.15 (-8.93%) | 1,534,900 |
17 Feb 2023 | USD | 1.68 | 1.73 | 1.61 | 1.68 | 42 | +0.01 (+0.60%) | 1,661,500 |
16 Feb 2023 | USD | 1.69 | 1.895 | 1.64 | 1.67 | 41.75 | -0.07 (-4.02%) | 3,960,900 |
15 Feb 2023 | USD | 1.6 | 1.755 | 1.58 | 1.74 | 43.5 | +0.1 (+6.10%) | 2,761,100 |
14 Feb 2023 | USD | 1.47 | 1.66 | 1.45 | 1.64 | 41 | +0.16 (+10.81%) | 2,490,500 |
13 Feb 2023 | USD | 1.49 | 1.51 | 1.45 | 1.48 | 37 | -0.02 (-1.33%) | 963,700 |
10 Feb 2023 | USD | 1.58 | 1.59 | 1.47 | 1.5 | 37.5 | -0.05 (-3.23%) | 1,206,400 |
9 Feb 2023 | USD | 1.79 | 1.82 | 1.54 | 1.55 | 38.75 | -0.19 (-10.92%) | 2,805,000 |
8 Feb 2023 | USD | 1.82 | 1.88 | 1.74 | 1.74 | 43.5 | -0.09 (-4.92%) | 1,387,000 |
7 Feb 2023 | USD | 1.7 | 1.84 | 1.68 | 1.83 | 45.75 | +0.12 (+7.02%) | 2,273,700 |
6 Feb 2023 | USD | 1.66 | 1.77 | 1.64 | 1.71 | 42.75 | +0.01 (+0.59%) | 1,706,700 |
3 Feb 2023 | USD | 1.7 | 1.82 | 1.68 | 1.7 | 42.5 | -0.08 (-4.49%) | 3,041,800 |