Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2023 | USD | 1.36 | 1.39 | 1.21 | 1.26 | 63 | -0.07 (-5.26%) | 42,600 |
13 Mar 2023 | USD | 1.27 | 1.39 | 1.25 | 1.33 | 66.5 | +0.08 (+6.40%) | 27,700 |
10 Mar 2023 | USD | 1.43 | 1.43 | 1.12 | 1.25 | 62.5 | -0.1 (-7.41%) | 83,050 |
9 Mar 2023 | USD | 1.43 | 1.492 | 1.28 | 1.35 | 67.5 | -0.12 (-8.16%) | 42,100 |
8 Mar 2023 | USD | 1.62 | 1.67 | 1.34 | 1.47 | 73.5 | -0.15 (-9.26%) | 162,500 |
7 Mar 2023 | USD | 1.65 | 1.7 | 1.54 | 1.62 | 81 | -0.07 (-4.14%) | 24,100 |
6 Mar 2023 | USD | 1.65 | 1.73 | 1.6 | 1.69 | 84.5 | -0.03 (-1.74%) | 23,100 |
3 Mar 2023 | USD | 1.69 | 1.78 | 1.6 | 1.72 | 86 | +0.06 (+3.61%) | 30,800 |
2 Mar 2023 | USD | 1.65 | 1.805 | 1.625 | 1.66 | 83 | -0.11 (-6.21%) | 28,600 |
1 Mar 2023 | USD | 1.85 | 1.912 | 1.672 | 1.77 | 88.5 | -0.08 (-4.32%) | 64,400 |
28 Feb 2023 | USD | 1.644 | 2.19 | 1.61 | 1.85 | 92.5 | +0.25 (+15.63%) | 338,700 |
27 Feb 2023 | USD | 1.69 | 1.89 | 1.56 | 1.6 | 80 | -0.05 (-3.03%) | 44,900 |
24 Feb 2023 | USD | 1.592 | 1.697 | 1.55 | 1.65 | 82.5 | +0.06 (+3.77%) | 36,400 |
23 Feb 2023 | USD | 1.64 | 1.72 | 1.55 | 1.59 | 79.5 | -0.042 (-2.57%) | 23,700 |
22 Feb 2023 | USD | 1.67 | 1.75 | 1.56 | 1.632 | 81.6 | -0.038 (-2.28%) | 30,000 |
21 Feb 2023 | USD | 1.67 | 1.87 | 1.588 | 1.67 | 83.5 | 0.0 (0.0%) | 57,200 |
17 Feb 2023 | USD | 1.74 | 1.77 | 1.58 | 1.67 | 83.5 | -0.07 (-4.02%) | 35,800 |
16 Feb 2023 | USD | 1.81 | 1.862 | 1.65 | 1.74 | 87 | +0.02 (+1.16%) | 28,000 |
15 Feb 2023 | USD | 1.8 | 1.861 | 1.6 | 1.72 | 86 | -0.08 (-4.44%) | 57,100 |
14 Feb 2023 | USD | 2.03 | 2.03 | 1.79 | 1.8 | 90 | -0.207 (-10.31%) | 36,800 |
13 Feb 2023 | USD | 1.95 | 2.01 | 1.92 | 2.007 | 100.35 | +0.097 (+5.08%) | 8,400 |
10 Feb 2023 | USD | 2.01 | 2.11 | 1.91 | 1.91 | 95.5 | -0.11 (-5.45%) | 44,400 |
9 Feb 2023 | USD | 2.1 | 2.18 | 1.93 | 2.02 | 101 | -0.06 (-2.88%) | 54,000 |
8 Feb 2023 | USD | 2.26 | 2.339 | 2.08 | 2.08 | 104 | -0.08 (-3.70%) | 27,800 |
7 Feb 2023 | USD | 2.31 | 2.43 | 2.12 | 2.16 | 108 | -0.185 (-7.89%) | 76,400 |
6 Feb 2023 | USD | 2.52 | 2.54 | 2.27 | 2.345 | 117.25 | -0.105 (-4.29%) | 46,300 |
3 Feb 2023 | USD | 2.3 | 2.571 | 2.24 | 2.45 | 122.5 | +0.21 (+9.37%) | 89,600 |
2 Feb 2023 | USD | 2.3 | 2.33 | 2.18 | 2.24 | 112 | -0.03 (-1.32%) | 39,000 |
1 Feb 2023 | USD | 2.275 | 2.306 | 2.19 | 2.27 | 113.5 | +0.06 (+2.71%) | 25,100 |
31 Jan 2023 | USD | 2.24 | 2.3 | 2.16 | 2.21 | 110.5 | -0.04 (-1.78%) | 28,000 |