Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | 0.0 (0.0%) | 339,100 |
16 Mar 2023 | USD | 1.36 | 1.49 | 1.36 | 1.43 | 1.43 | +0.06 (+4.38%) | 106,900 |
15 Mar 2023 | USD | 1.39 | 1.446 | 1.34 | 1.37 | 1.37 | -0.02 (-1.44%) | 145,100 |
14 Mar 2023 | USD | 1.3 | 1.51 | 1.3 | 1.39 | 1.39 | +0.09 (+6.92%) | 270,800 |
13 Mar 2023 | USD | 1.32 | 1.45 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 441,500 |
10 Mar 2023 | USD | 1.5 | 1.55 | 1.27 | 1.28 | 1.28 | -0.23 (-15.23%) | 254,700 |
9 Mar 2023 | USD | 1.6 | 1.6 | 1.5 | 1.51 | 1.51 | -0.11 (-6.79%) | 198,300 |
8 Mar 2023 | USD | 1.76 | 1.77 | 1.61 | 1.62 | 1.62 | -0.18 (-10%) | 106,000 |
7 Mar 2023 | USD | 1.8 | 1.87 | 1.715 | 1.8 | 1.8 | +0.03 (+1.69%) | 114,400 |
6 Mar 2023 | USD | 1.71 | 1.785 | 1.66 | 1.77 | 1.77 | +0.08 (+4.73%) | 653,600 |
3 Mar 2023 | USD | 1.57 | 1.71 | 1.57 | 1.69 | 1.69 | +0.09 (+5.63%) | 160,200 |
2 Mar 2023 | USD | 1.51 | 1.618 | 1.5 | 1.6 | 1.6 | +0.09 (+5.96%) | 212,600 |
1 Mar 2023 | USD | 1.65 | 1.672 | 1.5 | 1.51 | 1.51 | -0.18 (-10.65%) | 131,100 |
28 Feb 2023 | USD | 1.79 | 1.92 | 1.66 | 1.69 | 1.69 | -0.11 (-6.11%) | 1,050,900 |
27 Feb 2023 | USD | 1.68 | 1.88 | 1.62 | 1.8 | 1.8 | +0.08 (+4.65%) | 246,900 |
24 Feb 2023 | USD | 1.78 | 1.87 | 1.5 | 1.72 | 1.72 | -0.22 (-11.34%) | 342,500 |
23 Feb 2023 | USD | 1.92 | 1.975 | 1.885 | 1.94 | 1.94 | -0.01 (-0.51%) | 119,700 |
22 Feb 2023 | USD | 1.94 | 1.965 | 1.9 | 1.95 | 1.95 | +0.02 (+1.04%) | 174,400 |
21 Feb 2023 | USD | 1.9 | 1.955 | 1.89 | 1.93 | 1.93 | -0.06 (-3.02%) | 115,300 |
17 Feb 2023 | USD | 2.1 | 2.125 | 1.95 | 1.99 | 1.99 | -0.18 (-8.29%) | 133,000 |
16 Feb 2023 | USD | 2.03 | 2.31 | 2.03 | 2.17 | 2.17 | +0.06 (+2.84%) | 174,900 |
15 Feb 2023 | USD | 1.98 | 2.14 | 1.95 | 2.11 | 2.11 | +0.16 (+8.21%) | 165,600 |
14 Feb 2023 | USD | 1.9 | 2.025 | 1.88 | 1.95 | 1.95 | +0.01 (+0.52%) | 195,900 |
13 Feb 2023 | USD | 2.01 | 2.04 | 1.89 | 1.94 | 1.94 | -0.08 (-3.96%) | 156,700 |
10 Feb 2023 | USD | 2.01 | 2.12 | 1.95 | 2.02 | 2.02 | -0.02 (-0.98%) | 228,300 |
9 Feb 2023 | USD | 2.25 | 2.3 | 2.02 | 2.04 | 2.04 | -0.17 (-7.69%) | 167,000 |
8 Feb 2023 | USD | 2.4 | 2.4 | 2.2 | 2.21 | 2.21 | -0.18 (-7.53%) | 119,000 |
7 Feb 2023 | USD | 2.37 | 2.46 | 2.29 | 2.39 | 2.39 | -0.01 (-0.42%) | 235,700 |
6 Feb 2023 | USD | 2.39 | 2.49 | 2.33 | 2.4 | 2.4 | -0.05 (-2.04%) | 158,300 |
3 Feb 2023 | USD | 2.4 | 2.59 | 2.36 | 2.45 | 2.45 | -0.06 (-2.39%) | 173,100 |