Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.25 | 1.28 | 1.19 | 1.24 | 1.24 | -0.01 (-0.80%) | 88,400 |
16 Mar 2023 | USD | 1.19 | 1.26 | 1.11 | 1.25 | 1.25 | +0.09 (+7.76%) | 196,500 |
15 Mar 2023 | USD | 1.09 | 1.21 | 1.09 | 1.16 | 1.16 | -0.05 (-4.13%) | 127,700 |
14 Mar 2023 | USD | 1.03 | 1.27 | 1.03 | 1.21 | 1.21 | +0.15 (+14.15%) | 348,900 |
13 Mar 2023 | USD | 1.19 | 1.3 | 0.92 | 1.06 | 1.06 | -0.37 (-25.87%) | 1,172,300 |
10 Mar 2023 | USD | 1.45 | 1.58 | 1.4 | 1.43 | 1.43 | -0.19 (-11.73%) | 379,600 |
9 Mar 2023 | USD | 1.75 | 1.76 | 1.6 | 1.62 | 1.62 | -0.1 (-5.81%) | 115,700 |
8 Mar 2023 | USD | 1.77 | 1.77 | 1.7 | 1.72 | 1.72 | -0.05 (-2.82%) | 90,300 |
7 Mar 2023 | USD | 1.76 | 1.8 | 1.7 | 1.77 | 1.77 | 0.0 (0.0%) | 49,400 |
6 Mar 2023 | USD | 1.9 | 1.9 | 1.66 | 1.77 | 1.77 | -0.1 (-5.35%) | 245,800 |
3 Mar 2023 | USD | 1.85 | 1.92 | 1.82 | 1.87 | 1.87 | +0.05 (+2.75%) | 118,600 |
2 Mar 2023 | USD | 1.85 | 1.88 | 1.77 | 1.82 | 1.82 | -0.04 (-2.15%) | 128,600 |
1 Mar 2023 | USD | 1.88 | 1.987 | 1.82 | 1.86 | 1.86 | -0.03 (-1.59%) | 106,600 |
28 Feb 2023 | USD | 1.935 | 2.03 | 1.84 | 1.89 | 1.89 | -0.05 (-2.58%) | 146,700 |
27 Feb 2023 | USD | 1.9 | 2.01 | 1.844 | 1.94 | 1.94 | +0.04 (+2.11%) | 100,400 |
24 Feb 2023 | USD | 2.03 | 2.03 | 1.86 | 1.9 | 1.9 | -0.14 (-6.86%) | 113,600 |
23 Feb 2023 | USD | 1.97 | 2.07 | 1.945 | 2.04 | 2.04 | +0.12 (+6.25%) | 91,800 |
22 Feb 2023 | USD | 1.79 | 1.97 | 1.79 | 1.92 | 1.92 | +0.07 (+3.78%) | 102,100 |
21 Feb 2023 | USD | 2.01 | 2.01 | 1.81 | 1.85 | 1.85 | -0.18 (-8.87%) | 198,000 |
17 Feb 2023 | USD | 2.03 | 2.07 | 1.94 | 2.03 | 2.03 | -0.02 (-0.98%) | 95,000 |
16 Feb 2023 | USD | 2.02 | 2.115 | 2.02 | 2.05 | 2.05 | -0.02 (-0.97%) | 159,400 |
15 Feb 2023 | USD | 1.91 | 2.16 | 1.91 | 2.07 | 2.07 | +0.11 (+5.61%) | 186,500 |
14 Feb 2023 | USD | 2.05 | 2.13 | 1.9 | 1.96 | 1.96 | -0.17 (-7.98%) | 307,000 |
13 Feb 2023 | USD | 2.16 | 2.2 | 1.91 | 2.13 | 2.13 | -0.1 (-4.48%) | 373,500 |
10 Feb 2023 | USD | 2.63 | 2.636 | 2.2 | 2.23 | 2.23 | -0.45 (-16.79%) | 430,600 |
9 Feb 2023 | USD | 2.93 | 2.98 | 2.62 | 2.68 | 2.68 | -0.23 (-7.90%) | 475,400 |
8 Feb 2023 | USD | 3.09 | 3.1 | 2.88 | 2.91 | 2.91 | -0.11 (-3.64%) | 339,200 |
7 Feb 2023 | USD | 3.08 | 3.45 | 2.97 | 3.02 | 3.02 | -0.03 (-0.98%) | 508,600 |
6 Feb 2023 | USD | 2.75 | 3.23 | 2.75 | 3.05 | 3.05 | +0.35 (+12.96%) | 630,400 |
3 Feb 2023 | USD | 2.58 | 2.74 | 2.53 | 2.7 | 2.7 | +0.1 (+3.85%) | 157,900 |