Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2023 | USD | 1.52 | 1.6 | 1.48 | 1.56 | 1.56 | +0.03 (+1.96%) | 2,476,500 |
15 Mar 2023 | USD | 1.51 | 1.57 | 1.43 | 1.53 | 1.53 | -0.05 (-3.16%) | 2,557,300 |
14 Mar 2023 | USD | 1.52 | 1.62 | 1.47 | 1.58 | 1.58 | +0.11 (+7.48%) | 2,845,400 |
13 Mar 2023 | USD | 1.4 | 1.51 | 1.38 | 1.47 | 1.47 | -0.03 (-2%) | 2,456,700 |
10 Mar 2023 | USD | 1.66 | 1.67 | 1.49 | 1.5 | 1.5 | -0.26 (-14.77%) | 4,253,500 |
9 Mar 2023 | USD | 1.87 | 1.88 | 1.7 | 1.76 | 1.76 | -0.13 (-6.88%) | 4,572,000 |
8 Mar 2023 | USD | 1.82 | 1.99 | 1.81 | 1.89 | 1.89 | +0.04 (+2.16%) | 4,095,100 |
7 Mar 2023 | USD | 1.81 | 1.94 | 1.73 | 1.85 | 1.85 | +0.06 (+3.35%) | 6,078,600 |
6 Mar 2023 | USD | 1.62 | 1.81 | 1.53 | 1.79 | 1.79 | +0.14 (+8.48%) | 8,229,800 |
3 Mar 2023 | USD | 1.48 | 1.69 | 1.4 | 1.65 | 1.65 | +0.17 (+11.49%) | 7,553,700 |
2 Mar 2023 | USD | 1.13 | 1.74 | 1.1 | 1.48 | 1.48 | +0.55 (+59.14%) | 30,931,600 |
1 Mar 2023 | USD | 0.96 | 0.98 | 0.91 | 0.93 | 0.93 | -0.05 (-5.10%) | 3,139,300 |
28 Feb 2023 | USD | 1.02 | 1.05 | 0.98 | 0.98 | 0.98 | -0.06 (-5.77%) | 4,278,700 |
27 Feb 2023 | USD | 0.95 | 1.08 | 0.95 | 1.04 | 1.04 | +0.13 (+14.29%) | 6,606,200 |
24 Feb 2023 | USD | 0.84 | 0.94 | 0.83 | 0.91 | 0.91 | +0.08 (+9.64%) | 8,126,000 |
23 Feb 2023 | USD | 0.82 | 0.84 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 3,348,200 |
22 Feb 2023 | USD | 0.77 | 0.84 | 0.77 | 0.82 | 0.82 | +0.03 (+3.80%) | 5,494,600 |
21 Feb 2023 | USD | 0.86 | 0.87 | 0.79 | 0.79 | 0.79 | -0.07 (-8.14%) | 5,521,100 |
17 Feb 2023 | USD | 0.81 | 0.88 | 0.78 | 0.86 | 0.86 | +0.06 (+7.50%) | 6,051,700 |
16 Feb 2023 | USD | 0.73 | 0.82 | 0.72 | 0.8 | 0.8 | +0.1 (+14.29%) | 5,840,100 |
15 Feb 2023 | USD | 0.66 | 0.71 | 0.65 | 0.7 | 0.7 | +0.05 (+7.69%) | 4,167,400 |
14 Feb 2023 | USD | 0.69 | 0.7 | 0.64 | 0.65 | 0.65 | -0.04 (-5.80%) | 2,432,200 |
13 Feb 2023 | USD | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | +0.02 (+2.99%) | 1,222,700 |
10 Feb 2023 | USD | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 3,112,100 |
9 Feb 2023 | USD | 0.7 | 0.72 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 2,683,000 |
8 Feb 2023 | USD | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 2,920,400 |
7 Feb 2023 | USD | 0.73 | 0.73 | 0.68 | 0.71 | 0.71 | -0.01 (-1.39%) | 2,465,300 |
6 Feb 2023 | USD | 0.75 | 0.77 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 4,360,100 |
3 Feb 2023 | USD | 0.75 | 0.76 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 3,239,300 |
2 Feb 2023 | USD | 0.74 | 0.79 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 3,691,400 |