Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 1.4 | 1.42 | 1.3 | 1.35 | 0.675 | -0.07 (-4.93%) | 64,400 |
2 Mar 2023 | USD | 1.43 | 1.49 | 1.37 | 1.42 | 0.71 | -0.05 (-3.40%) | 51,600 |
1 Mar 2023 | USD | 1.45 | 1.54 | 1.45 | 1.47 | 0.735 | 0.0 (0.0%) | 25,800 |
28 Feb 2023 | USD | 1.42 | 1.53 | 1.42 | 1.47 | 0.735 | +0.02 (+1.38%) | 14,900 |
27 Feb 2023 | USD | 1.39 | 1.575 | 1.39 | 1.45 | 0.725 | +0.02 (+1.40%) | 56,100 |
24 Feb 2023 | USD | 1.5 | 1.5 | 1.38 | 1.43 | 0.715 | -0.07 (-4.67%) | 51,500 |
23 Feb 2023 | USD | 1.63 | 1.63 | 1.45 | 1.5 | 0.75 | -0.01 (-0.66%) | 70,600 |
22 Feb 2023 | USD | 1.63 | 1.63 | 1.47 | 1.51 | 0.755 | -0.12 (-7.36%) | 64,500 |
21 Feb 2023 | USD | 1.84 | 1.84 | 1.57 | 1.63 | 0.815 | -0.11 (-6.32%) | 96,100 |
17 Feb 2023 | USD | 1.67 | 1.76 | 1.67 | 1.74 | 0.87 | +0.09 (+5.45%) | 58,500 |
16 Feb 2023 | USD | 1.85 | 1.89 | 1.63 | 1.65 | 0.825 | -0.09 (-5.17%) | 135,100 |
15 Feb 2023 | USD | 1.63 | 1.78 | 1.54 | 1.74 | 0.87 | +0.102 (+6.23%) | 179,400 |
14 Feb 2023 | USD | 1.51 | 1.699 | 1.48 | 1.638 | 0.819 | +0.138 (+9.20%) | 134,500 |
13 Feb 2023 | USD | 1.5 | 1.57 | 1.48 | 1.5 | 0.75 | -0.05 (-3.23%) | 26,400 |
10 Feb 2023 | USD | 1.54 | 1.63 | 1.46 | 1.55 | 0.775 | +0.07 (+4.73%) | 100,900 |
9 Feb 2023 | USD | 1.86 | 1.86 | 1.44 | 1.48 | 0.74 | -0.395 (-21.07%) | 318,300 |
8 Feb 2023 | USD | 2.05 | 2.106 | 1.87 | 1.875 | 0.9375 | -0.225 (-10.71%) | 144,400 |
7 Feb 2023 | USD | 2.25 | 2.25 | 2 | 2.1 | 1.05 | -0.1 (-4.55%) | 112,300 |
6 Feb 2023 | USD | 2.08 | 2.25 | 1.95 | 2.2 | 1.1 | +0.16 (+7.84%) | 211,700 |
3 Feb 2023 | USD | 1.84 | 2.1 | 1.796 | 2.04 | 1.02 | +0.29 (+16.57%) | 180,300 |
2 Feb 2023 | USD | 2.07 | 2.25 | 1.692 | 1.75 | 0.875 | -0.16 (-8.38%) | 493,900 |
1 Feb 2023 | USD | 1.69 | 1.95 | 1.68 | 1.91 | 0.955 | +0.25 (+15.06%) | 326,200 |
31 Jan 2023 | USD | 1.53 | 1.67 | 1.53 | 1.66 | 0.83 | +0.13 (+8.50%) | 118,200 |
30 Jan 2023 | USD | 1.58 | 1.61 | 1.5 | 1.53 | 0.765 | -0.09 (-5.56%) | 93,800 |
27 Jan 2023 | USD | 1.58 | 1.68 | 1.55 | 1.62 | 0.81 | -0.01 (-0.61%) | 48,700 |
26 Jan 2023 | USD | 1.58 | 1.68 | 1.56 | 1.63 | 0.815 | +0.09 (+5.84%) | 84,000 |
25 Jan 2023 | USD | 1.55 | 1.59 | 1.52 | 1.54 | 0.77 | -0.05 (-3.14%) | 39,900 |
24 Jan 2023 | USD | 1.6 | 1.69 | 1.557 | 1.59 | 0.795 | -0.04 (-2.45%) | 58,900 |
23 Jan 2023 | USD | 1.49 | 1.65 | 1.45 | 1.63 | 0.815 | +0.09 (+5.84%) | 147,200 |
20 Jan 2023 | USD | 1.45 | 1.55 | 1.45 | 1.54 | 0.77 | +0.07 (+4.76%) | 68,600 |