Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.42 | 1.455 | 1.35 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,374,100 |
9 Mar 2023 | USD | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | -0.06 (-4.05%) | 971,400 |
8 Mar 2023 | USD | 1.49 | 1.49 | 1.42 | 1.48 | 1.48 | 0.0 (0.0%) | 1,066,800 |
7 Mar 2023 | USD | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 741,500 |
6 Mar 2023 | USD | 1.51 | 1.53 | 1.475 | 1.5 | 1.5 | 0.0 (0.0%) | 681,400 |
3 Mar 2023 | USD | 1.45 | 1.545 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 959,300 |
2 Mar 2023 | USD | 1.51 | 1.515 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 444,200 |
1 Mar 2023 | USD | 1.61 | 1.61 | 1.365 | 1.5 | 1.5 | -0.08 (-5.06%) | 946,900 |
28 Feb 2023 | USD | 1.6 | 1.635 | 1.54 | 1.58 | 1.58 | 0.0 (0.0%) | 1,114,700 |
27 Feb 2023 | USD | 1.58 | 1.598 | 1.52 | 1.58 | 1.58 | 0.0 (0.0%) | 693,600 |
24 Feb 2023 | USD | 1.57 | 1.62 | 1.55 | 1.58 | 1.58 | -0.04 (-2.47%) | 883,700 |
23 Feb 2023 | USD | 1.71 | 1.71 | 1.6 | 1.62 | 1.62 | -0.07 (-4.14%) | 930,900 |
22 Feb 2023 | USD | 1.79 | 1.81 | 1.65 | 1.69 | 1.69 | -0.09 (-5.06%) | 1,592,000 |
21 Feb 2023 | USD | 1.7 | 1.87 | 1.7 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,229,400 |
17 Feb 2023 | USD | 1.85 | 1.86 | 1.705 | 1.76 | 1.76 | -0.14 (-7.37%) | 6,199,000 |
16 Feb 2023 | USD | 1.86 | 1.965 | 1.83 | 1.9 | 1.9 | -0.04 (-2.06%) | 1,374,500 |
15 Feb 2023 | USD | 1.92 | 2.01 | 1.88 | 1.94 | 1.94 | -0.04 (-2.02%) | 1,328,800 |
14 Feb 2023 | USD | 1.8 | 2.04 | 1.755 | 1.98 | 1.98 | +0.13 (+7.03%) | 1,797,500 |
13 Feb 2023 | USD | 1.87 | 1.895 | 1.77 | 1.85 | 1.85 | -0.05 (-2.63%) | 1,327,700 |
10 Feb 2023 | USD | 1.83 | 1.92 | 1.68 | 1.9 | 1.9 | -0.08 (-4.04%) | 1,397,600 |
9 Feb 2023 | USD | 2.1 | 2.1 | 1.92 | 1.98 | 1.98 | -0.09 (-4.35%) | 1,505,100 |
8 Feb 2023 | USD | 2.05 | 2.119 | 1.96 | 2.07 | 2.07 | 0.0 (0.0%) | 839,700 |
7 Feb 2023 | USD | 2.09 | 2.1 | 1.94 | 2.07 | 2.07 | -0.03 (-1.43%) | 1,442,000 |
6 Feb 2023 | USD | 1.99 | 2.18 | 1.99 | 2.1 | 2.1 | +0.05 (+2.44%) | 1,030,900 |
3 Feb 2023 | USD | 1.98 | 2.17 | 1.95 | 2.05 | 2.05 | -0.02 (-0.97%) | 1,855,300 |
2 Feb 2023 | USD | 1.76 | 2.09 | 1.76 | 2.07 | 2.07 | +0.34 (+19.65%) | 3,439,100 |
1 Feb 2023 | USD | 1.65 | 1.765 | 1.61 | 1.73 | 1.73 | +0.07 (+4.22%) | 1,136,200 |
31 Jan 2023 | USD | 1.62 | 1.8 | 1.59 | 1.66 | 1.66 | +0.07 (+4.40%) | 1,538,300 |
30 Jan 2023 | USD | 1.58 | 1.68 | 1.524 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,214,100 |
27 Jan 2023 | USD | 1.52 | 1.62 | 1.485 | 1.61 | 1.61 | +0.09 (+5.92%) | 1,372,800 |