Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.32 | 1.35 | 1.25 | 1.26 | 1.26 | -0.08 (-5.97%) | 31,300 |
9 Mar 2023 | USD | 1.26 | 1.36 | 1.26 | 1.34 | 1.34 | +0.08 (+6.35%) | 190,000 |
8 Mar 2023 | USD | 1.28 | 1.3 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 67,800 |
7 Mar 2023 | USD | 1.46 | 1.46 | 1.25 | 1.3 | 1.3 | -0.08 (-5.80%) | 43,500 |
6 Mar 2023 | USD | 1.39 | 1.5 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 92,000 |
3 Mar 2023 | USD | 1.42 | 1.44 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 24,400 |
2 Mar 2023 | USD | 1.43 | 1.47 | 1.4 | 1.4 | 1.4 | -0.07 (-4.76%) | 36,700 |
1 Mar 2023 | USD | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -0.05 (-3.29%) | 38,800 |
28 Feb 2023 | USD | 1.54 | 1.55 | 1.48 | 1.52 | 1.52 | +0.01 (+0.66%) | 48,400 |
27 Feb 2023 | USD | 1.58 | 1.59 | 1.48 | 1.51 | 1.51 | -0.08 (-5.03%) | 82,400 |
24 Feb 2023 | USD | 1.61 | 1.73 | 1.56 | 1.59 | 1.59 | -0.06 (-3.64%) | 108,100 |
23 Feb 2023 | USD | 1.69 | 1.74 | 1.6 | 1.65 | 1.65 | -0.05 (-2.94%) | 127,600 |
22 Feb 2023 | USD | 1.7 | 1.76 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 20,600 |
21 Feb 2023 | USD | 1.78 | 1.78 | 1.66 | 1.72 | 1.72 | -0.09 (-4.97%) | 31,400 |
17 Feb 2023 | USD | 1.77 | 1.87 | 1.71 | 1.81 | 1.81 | 0.0 (0.0%) | 48,800 |
16 Feb 2023 | USD | 1.86 | 1.86 | 1.77 | 1.81 | 1.81 | +0.02 (+1.12%) | 127,000 |
15 Feb 2023 | USD | 1.78 | 1.87 | 1.76 | 1.79 | 1.79 | +0.08 (+4.68%) | 85,400 |
14 Feb 2023 | USD | 1.66 | 1.75 | 1.61 | 1.71 | 1.71 | +0.09 (+5.56%) | 58,400 |
13 Feb 2023 | USD | 1.62 | 1.64 | 1.58 | 1.62 | 1.62 | +0.02 (+1.25%) | 26,400 |
10 Feb 2023 | USD | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 37,500 |
9 Feb 2023 | USD | 1.78 | 1.78 | 1.6 | 1.61 | 1.61 | -0.15 (-8.52%) | 107,700 |
8 Feb 2023 | USD | 1.83 | 1.85 | 1.73 | 1.76 | 1.76 | -0.06 (-3.30%) | 98,600 |
7 Feb 2023 | USD | 1.92 | 1.92 | 1.75 | 1.82 | 1.82 | -0.08 (-4.21%) | 304,600 |
6 Feb 2023 | USD | 2.13 | 2.13 | 1.88 | 1.9 | 1.9 | -0.2 (-9.52%) | 172,000 |
3 Feb 2023 | USD | 1.77 | 2.14 | 1.75 | 2.1 | 2.1 | +0.33 (+18.64%) | 601,700 |
2 Feb 2023 | USD | 1.78 | 1.88 | 1.73 | 1.77 | 1.77 | +0.02 (+1.14%) | 124,800 |
1 Feb 2023 | USD | 1.78 | 1.79 | 1.71 | 1.75 | 1.75 | +0.05 (+2.94%) | 118,800 |
31 Jan 2023 | USD | 1.86 | 1.89 | 1.59 | 1.7 | 1.7 | -0.1 (-5.56%) | 830,000 |
30 Jan 2023 | USD | 1.86 | 1.9 | 1.76 | 1.8 | 1.8 | -0.06 (-3.23%) | 80,700 |
27 Jan 2023 | USD | 1.87 | 1.91 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 27,600 |