Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 1.69 | 1.77 | 1.67 | 1.76 | 1.76 | +0.03 (+1.73%) | 89,000 |
2 Mar 2023 | USD | 1.73 | 1.75 | 1.68 | 1.73 | 1.73 | +0.01 (+0.58%) | 79,100 |
1 Mar 2023 | USD | 1.67 | 1.78 | 1.67 | 1.72 | 1.72 | -0.01 (-0.58%) | 233,500 |
28 Feb 2023 | USD | 1.65 | 1.78 | 1.65 | 1.73 | 1.73 | +0.09 (+5.49%) | 139,600 |
27 Feb 2023 | USD | 1.66 | 1.7 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 114,500 |
24 Feb 2023 | USD | 1.75 | 1.75 | 1.62 | 1.64 | 1.64 | -0.13 (-7.34%) | 195,500 |
23 Feb 2023 | USD | 1.62 | 1.83 | 1.6 | 1.77 | 1.77 | +0.12 (+7.27%) | 246,700 |
22 Feb 2023 | USD | 1.68 | 1.71 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 163,500 |
21 Feb 2023 | USD | 1.89 | 1.93 | 1.66 | 1.67 | 1.67 | -0.22 (-11.64%) | 225,400 |
17 Feb 2023 | USD | 1.9 | 1.93 | 1.83 | 1.89 | 1.89 | -0.02 (-1.05%) | 129,700 |
16 Feb 2023 | USD | 1.87 | 1.94 | 1.8 | 1.91 | 1.91 | +0.04 (+2.14%) | 123,500 |
15 Feb 2023 | USD | 1.87 | 1.92 | 1.84 | 1.87 | 1.87 | 0.0 (0.0%) | 102,600 |
14 Feb 2023 | USD | 1.82 | 1.87 | 1.76 | 1.87 | 1.87 | +0.05 (+2.75%) | 255,400 |
13 Feb 2023 | USD | 1.94 | 1.94 | 1.82 | 1.82 | 1.82 | -0.1 (-5.21%) | 183,600 |
10 Feb 2023 | USD | 1.8 | 1.99 | 1.78 | 1.92 | 1.92 | +0.14 (+7.87%) | 280,600 |
9 Feb 2023 | USD | 1.99 | 1.99 | 1.76 | 1.78 | 1.78 | -0.14 (-7.29%) | 225,600 |
8 Feb 2023 | USD | 2.09 | 2.09 | 1.92 | 1.92 | 1.92 | -0.17 (-8.13%) | 276,000 |
7 Feb 2023 | USD | 2.04 | 2.13 | 2 | 2.09 | 2.09 | +0.08 (+3.98%) | 297,900 |
6 Feb 2023 | USD | 1.95 | 2.07 | 1.93 | 2.01 | 2.01 | +0.08 (+4.15%) | 374,400 |
3 Feb 2023 | USD | 1.72 | 2.04 | 1.72 | 1.93 | 1.93 | +0.18 (+10.29%) | 531,000 |
2 Feb 2023 | USD | 1.72 | 1.78 | 1.68 | 1.75 | 1.75 | +0.04 (+2.34%) | 224,100 |
1 Feb 2023 | USD | 1.79 | 1.81 | 1.7 | 1.71 | 1.71 | -0.08 (-4.47%) | 257,800 |
31 Jan 2023 | USD | 1.78 | 1.84 | 1.76 | 1.79 | 1.79 | +0.04 (+2.29%) | 172,100 |
30 Jan 2023 | USD | 1.75 | 1.79 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 70,700 |
27 Jan 2023 | USD | 1.73 | 1.79 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 122,800 |
26 Jan 2023 | USD | 1.76 | 1.77 | 1.69 | 1.73 | 1.73 | +0.01 (+0.58%) | 65,300 |
25 Jan 2023 | USD | 1.71 | 1.74 | 1.66 | 1.72 | 1.72 | 0.0 (0.0%) | 63,900 |
24 Jan 2023 | USD | 1.77 | 1.8 | 1.67 | 1.72 | 1.72 | -0.06 (-3.37%) | 124,700 |
23 Jan 2023 | USD | 1.78 | 1.78 | 1.71 | 1.78 | 1.78 | +0.01 (+0.56%) | 200,800 |
20 Jan 2023 | USD | 1.69 | 1.87 | 1.66 | 1.77 | 1.77 | +0.06 (+3.51%) | 361,400 |