Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | USD | 1.67 | 1.7 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 661,900 |
24 Feb 2023 | USD | 1.6 | 1.72 | 1.6 | 1.65 | 1.65 | -0.04 (-2.37%) | 800,300 |
23 Feb 2023 | USD | 1.79 | 1.81 | 1.64 | 1.69 | 1.69 | -0.06 (-3.43%) | 879,800 |
22 Feb 2023 | USD | 1.69 | 1.775 | 1.675 | 1.75 | 1.75 | +0.09 (+5.42%) | 944,200 |
21 Feb 2023 | USD | 1.74 | 1.74 | 1.605 | 1.66 | 1.66 | -0.1 (-5.68%) | 1,027,500 |
17 Feb 2023 | USD | 1.82 | 1.84 | 1.705 | 1.76 | 1.76 | -0.02 (-1.12%) | 536,100 |
16 Feb 2023 | USD | 1.71 | 1.86 | 1.705 | 1.78 | 1.78 | +0.02 (+1.14%) | 670,400 |
15 Feb 2023 | USD | 1.72 | 1.78 | 1.675 | 1.76 | 1.76 | +0.045 (+2.62%) | 1,072,400 |
14 Feb 2023 | USD | 1.82 | 1.82 | 1.69 | 1.715 | 1.715 | -0.075 (-4.19%) | 937,500 |
13 Feb 2023 | USD | 1.85 | 1.88 | 1.735 | 1.79 | 1.79 | -0.06 (-3.24%) | 1,081,500 |
10 Feb 2023 | USD | 1.89 | 1.919 | 1.83 | 1.85 | 1.85 | -0.06 (-3.14%) | 802,800 |
9 Feb 2023 | USD | 2.18 | 2.18 | 1.89 | 1.91 | 1.91 | -0.2 (-9.48%) | 962,900 |
8 Feb 2023 | USD | 2.26 | 2.3 | 2.105 | 2.11 | 2.11 | -0.15 (-6.64%) | 460,500 |
7 Feb 2023 | USD | 2.31 | 2.31 | 2.195 | 2.26 | 2.26 | -0.05 (-2.16%) | 698,900 |
6 Feb 2023 | USD | 2.39 | 2.44 | 2.29 | 2.31 | 2.31 | -0.12 (-4.94%) | 649,800 |
3 Feb 2023 | USD | 2.3 | 2.51 | 2.27 | 2.43 | 2.43 | +0.07 (+2.97%) | 802,000 |
2 Feb 2023 | USD | 2.3 | 2.462 | 2.28 | 2.36 | 2.36 | +0.09 (+3.96%) | 1,445,500 |
1 Feb 2023 | USD | 2.17 | 2.285 | 2.13 | 2.27 | 2.27 | +0.12 (+5.58%) | 814,400 |
31 Jan 2023 | USD | 2.07 | 2.17 | 2.07 | 2.15 | 2.15 | +0.08 (+3.86%) | 787,400 |
30 Jan 2023 | USD | 2.08 | 2.08 | 2.02 | 2.07 | 2.07 | -0.04 (-1.90%) | 715,600 |
27 Jan 2023 | USD | 2.03 | 2.17 | 2.03 | 2.11 | 2.11 | +0.05 (+2.43%) | 747,800 |
26 Jan 2023 | USD | 2.11 | 2.17 | 2.05 | 2.06 | 2.06 | -0.02 (-0.96%) | 529,600 |
25 Jan 2023 | USD | 2.1 | 2.109 | 2.02 | 2.08 | 2.08 | -0.05 (-2.35%) | 648,800 |
24 Jan 2023 | USD | 2.25 | 2.25 | 2.11 | 2.13 | 2.13 | -0.1 (-4.48%) | 593,700 |
23 Jan 2023 | USD | 2.25 | 2.32 | 2.205 | 2.23 | 2.23 | 0.0 (0.0%) | 1,182,200 |
20 Jan 2023 | USD | 2.26 | 2.28 | 2.19 | 2.23 | 2.23 | 0.0 (0.0%) | 662,100 |
19 Jan 2023 | USD | 2.34 | 2.36 | 2.18 | 2.23 | 2.23 | -0.09 (-3.88%) | 714,100 |
18 Jan 2023 | USD | 2.36 | 2.44 | 2.295 | 2.32 | 2.32 | 0.0 (0.0%) | 903,400 |
17 Jan 2023 | USD | 2.51 | 2.51 | 2.3 | 2.32 | 2.32 | -0.16 (-6.45%) | 972,400 |
13 Jan 2023 | USD | 2.34 | 2.605 | 2.26 | 2.48 | 2.48 | +0.11 (+4.64%) | 1,176,200 |