Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | USD | 1.8 | 1.8 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 156,000 |
1 Mar 2023 | USD | 1.86 | 1.86 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 123,000 |
28 Feb 2023 | USD | 1.81 | 1.85 | 1.79 | 1.85 | 1.85 | +0.03 (+1.65%) | 299,300 |
27 Feb 2023 | USD | 1.85 | 1.87 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 111,800 |
24 Feb 2023 | USD | 1.85 | 1.89 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 113,300 |
23 Feb 2023 | USD | 1.88 | 1.9 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 90,400 |
22 Feb 2023 | USD | 1.89 | 1.9 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 51,700 |
21 Feb 2023 | USD | 1.94 | 1.94 | 1.87 | 1.9 | 1.9 | -0.04 (-2.06%) | 206,900 |
17 Feb 2023 | USD | 1.9 | 1.95 | 1.9 | 1.94 | 1.94 | +0.04 (+2.11%) | 165,600 |
16 Feb 2023 | USD | 1.92 | 1.94 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 173,200 |
15 Feb 2023 | USD | 1.9 | 1.94 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 136,600 |
14 Feb 2023 | USD | 1.92 | 1.95 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 147,200 |
13 Feb 2023 | USD | 1.92 | 1.96 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 183,800 |
10 Feb 2023 | USD | 1.95 | 1.95 | 1.88 | 1.92 | 1.92 | -0.03 (-1.54%) | 228,800 |
9 Feb 2023 | USD | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | +0.03 (+1.56%) | 488,500 |
8 Feb 2023 | USD | 2.1 | 2.18 | 1.91 | 1.92 | 1.92 | -0.26 (-11.93%) | 977,600 |
7 Feb 2023 | USD | 2.18 | 2.23 | 2.16 | 2.18 | 2.18 | -0.02 (-0.91%) | 366,600 |
6 Feb 2023 | USD | 2.17 | 2.21 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 172,400 |
3 Feb 2023 | USD | 2.12 | 2.19 | 2.12 | 2.17 | 2.17 | +0.02 (+0.93%) | 125,300 |
2 Feb 2023 | USD | 2.1 | 2.2 | 2.1 | 2.15 | 2.15 | +0.05 (+2.38%) | 184,600 |
1 Feb 2023 | USD | 2.09 | 2.12 | 2.09 | 2.1 | 2.1 | +0.02 (+0.96%) | 121,000 |
31 Jan 2023 | USD | 2.05 | 2.13 | 2 | 2.08 | 2.08 | -0.01 (-0.48%) | 266,800 |
30 Jan 2023 | USD | 2.06 | 2.18 | 2.06 | 2.09 | 2.09 | -0.01 (-0.48%) | 181,600 |
27 Jan 2023 | USD | 2.17 | 2.18 | 2.09 | 2.1 | 2.1 | -0.05 (-2.33%) | 298,500 |
26 Jan 2023 | USD | 2.08 | 2.18 | 2.07 | 2.15 | 2.15 | +0.09 (+4.37%) | 193,000 |
25 Jan 2023 | USD | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | -0.02 (-0.96%) | 105,700 |
24 Jan 2023 | USD | 2.08 | 2.15 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 169,100 |
23 Jan 2023 | USD | 2.08 | 2.16 | 2.07 | 2.07 | 2.07 | -0.02 (-0.96%) | 166,300 |
20 Jan 2023 | USD | 2.08 | 2.11 | 2.05 | 2.09 | 2.09 | +0.02 (+0.97%) | 115,000 |
19 Jan 2023 | USD | 2.13 | 2.14 | 2.07 | 2.07 | 2.07 | -0.06 (-2.82%) | 191,800 |