Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 1.23 | 1.4 | 1.19 | 1.35 | 1.35 | +0.11 (+8.87%) | 34,168,800 |
10 Mar 2023 | USD | 1.26 | 1.32 | 1.19 | 1.24 | 1.24 | -0.01 (-0.80%) | 23,010,800 |
9 Mar 2023 | USD | 1.32 | 1.34 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 18,872,700 |
8 Mar 2023 | USD | 1.31 | 1.35 | 1.22 | 1.32 | 1.32 | +0.02 (+1.54%) | 25,202,400 |
7 Mar 2023 | USD | 1.37 | 1.39 | 1.29 | 1.3 | 1.3 | -0.06 (-4.41%) | 28,412,900 |
6 Mar 2023 | USD | 1.35 | 1.4 | 1.33 | 1.36 | 1.36 | -0.03 (-2.16%) | 22,270,900 |
3 Mar 2023 | USD | 1.395 | 1.4 | 1.33 | 1.39 | 1.39 | -0.01 (-0.71%) | 33,621,900 |
2 Mar 2023 | USD | 1.36 | 1.4 | 1.29 | 1.4 | 1.4 | 0.0 (0.0%) | 25,700,400 |
1 Mar 2023 | USD | 1.45 | 1.48 | 1.32 | 1.4 | 1.4 | -0.07 (-4.76%) | 27,516,900 |
28 Feb 2023 | USD | 1.46 | 1.52 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 20,894,100 |
27 Feb 2023 | USD | 1.5 | 1.5 | 1.41 | 1.46 | 1.46 | -0.01 (-0.68%) | 20,770,000 |
24 Feb 2023 | USD | 1.54 | 1.565 | 1.46 | 1.47 | 1.47 | -0.14 (-8.70%) | 30,716,900 |
23 Feb 2023 | USD | 1.72 | 1.73 | 1.54 | 1.61 | 1.61 | -0.07 (-4.17%) | 24,462,200 |
22 Feb 2023 | USD | 1.61 | 1.69 | 1.58 | 1.68 | 1.68 | +0.08 (+5%) | 20,812,300 |
21 Feb 2023 | USD | 1.67 | 1.72 | 1.59 | 1.6 | 1.6 | -0.14 (-8.05%) | 22,076,200 |
17 Feb 2023 | USD | 1.75 | 1.765 | 1.63 | 1.74 | 1.74 | -0.02 (-1.14%) | 18,406,600 |
16 Feb 2023 | USD | 1.76 | 1.82 | 1.71 | 1.76 | 1.76 | -0.06 (-3.30%) | 16,681,400 |
15 Feb 2023 | USD | 1.71 | 1.85 | 1.7 | 1.82 | 1.82 | +0.09 (+5.20%) | 15,548,500 |
14 Feb 2023 | USD | 1.67 | 1.76 | 1.62 | 1.73 | 1.73 | +0.01 (+0.58%) | 19,699,000 |
13 Feb 2023 | USD | 1.735 | 1.76 | 1.67 | 1.72 | 1.72 | -0.01 (-0.58%) | 12,880,900 |
10 Feb 2023 | USD | 1.71 | 1.746 | 1.66 | 1.73 | 1.73 | -0.02 (-1.14%) | 21,310,400 |
9 Feb 2023 | USD | 1.88 | 1.89 | 1.74 | 1.75 | 1.75 | -0.08 (-4.37%) | 12,378,200 |
8 Feb 2023 | USD | 1.98 | 2 | 1.8 | 1.83 | 1.83 | -0.17 (-8.50%) | 16,955,200 |
7 Feb 2023 | USD | 1.94 | 2.02 | 1.9 | 2 | 2 | +0.04 (+2.04%) | 19,680,300 |
6 Feb 2023 | USD | 2.07 | 2.07 | 1.93 | 1.96 | 1.96 | -0.1 (-4.85%) | 16,727,900 |
3 Feb 2023 | USD | 2.06 | 2.17 | 2 | 2.06 | 2.06 | -0.13 (-5.94%) | 21,046,900 |
2 Feb 2023 | USD | 2.08 | 2.25 | 2.06 | 2.19 | 2.19 | +0.19 (+9.50%) | 31,637,400 |
1 Feb 2023 | USD | 1.94 | 2.05 | 1.86 | 2 | 2 | +0.05 (+2.56%) | 24,464,200 |
31 Jan 2023 | USD | 1.86 | 1.965 | 1.79 | 1.95 | 1.95 | +0.13 (+7.14%) | 18,157,600 |
30 Jan 2023 | USD | 1.88 | 1.95 | 1.81 | 1.82 | 1.82 | -0.12 (-6.19%) | 20,605,000 |