Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2023 | USD | 1.43 | 1.49 | 1.32 | 1.35 | 1.35 | -0.06 (-4.26%) | 129,500 |
20 Mar 2023 | USD | 1.56 | 1.57 | 1.4 | 1.41 | 1.41 | -0.15 (-9.62%) | 109,800 |
17 Mar 2023 | USD | 1.58 | 1.61 | 1.54 | 1.56 | 1.56 | -0.02 (-1.27%) | 68,000 |
16 Mar 2023 | USD | 1.56 | 1.62 | 1.53 | 1.58 | 1.58 | +0.02 (+1.28%) | 29,200 |
15 Mar 2023 | USD | 1.57 | 1.62 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 43,900 |
14 Mar 2023 | USD | 1.64 | 1.69 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 46,700 |
13 Mar 2023 | USD | 1.67 | 1.71 | 1.55 | 1.59 | 1.59 | -0.03 (-1.85%) | 44,300 |
10 Mar 2023 | USD | 1.69 | 1.71 | 1.6 | 1.62 | 1.62 | -0.07 (-4.14%) | 40,300 |
9 Mar 2023 | USD | 1.79 | 1.79 | 1.66 | 1.69 | 1.69 | -0.07 (-3.98%) | 45,700 |
8 Mar 2023 | USD | 1.87 | 1.87 | 1.75 | 1.76 | 1.76 | -0.1 (-5.38%) | 83,000 |
7 Mar 2023 | USD | 1.78 | 1.87 | 1.78 | 1.86 | 1.86 | +0.1 (+5.68%) | 41,700 |
6 Mar 2023 | USD | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | +0.06 (+3.53%) | 62,100 |
3 Mar 2023 | USD | 1.63 | 1.73 | 1.63 | 1.7 | 1.7 | +0.06 (+3.66%) | 47,400 |
2 Mar 2023 | USD | 1.59 | 1.7 | 1.57 | 1.64 | 1.64 | -0.03 (-1.80%) | 116,100 |
1 Mar 2023 | USD | 1.65 | 1.69 | 1.62 | 1.67 | 1.67 | +0.01 (+0.60%) | 29,400 |
28 Feb 2023 | USD | 1.59 | 1.7 | 1.59 | 1.66 | 1.66 | +0.05 (+3.11%) | 36,200 |
27 Feb 2023 | USD | 1.55 | 1.64 | 1.53 | 1.61 | 1.61 | -0.01 (-0.62%) | 58,500 |
24 Feb 2023 | USD | 1.67 | 1.72 | 1.6 | 1.62 | 1.62 | -0.04 (-2.41%) | 49,200 |
23 Feb 2023 | USD | 1.72 | 1.72 | 1.63 | 1.66 | 1.66 | +0.04 (+2.47%) | 79,100 |
22 Feb 2023 | USD | 1.67 | 1.7 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 53,900 |
21 Feb 2023 | USD | 1.78 | 1.8 | 1.66 | 1.66 | 1.66 | -0.12 (-6.74%) | 352,000 |
17 Feb 2023 | USD | 1.84 | 1.84 | 1.72 | 1.78 | 1.78 | -0.03 (-1.66%) | 35,600 |
16 Feb 2023 | USD | 1.8 | 1.84 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 39,000 |
15 Feb 2023 | USD | 1.79 | 1.9 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 129,800 |
14 Feb 2023 | USD | 1.72 | 1.85 | 1.72 | 1.8 | 1.8 | -0.08 (-4.26%) | 168,200 |
13 Feb 2023 | USD | 1.93 | 2 | 1.86 | 1.88 | 1.88 | -0.03 (-1.57%) | 73,900 |
10 Feb 2023 | USD | 1.91 | 1.96 | 1.85 | 1.91 | 1.91 | -0.01 (-0.52%) | 54,700 |
9 Feb 2023 | USD | 1.98 | 1.98 | 1.9 | 1.92 | 1.92 | -0.05 (-2.54%) | 21,700 |
8 Feb 2023 | USD | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | 0.0 (0.0%) | 32,400 |
7 Feb 2023 | USD | 1.97 | 2 | 1.91 | 1.97 | 1.97 | +0.04 (+2.07%) | 63,900 |