Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.02 | 1.05 | 0.9011 | 0.91 | 27.3 | -0.11 (-10.78%) | 1,037,125 |
9 Mar 2023 | USD | 1.16 | 1.19 | 1.01 | 1.02 | 30.6 | -0.13 (-11.30%) | 729,097 |
8 Mar 2023 | USD | 1.1 | 1.15 | 1.08 | 1.15 | 34.5 | +0.05 (+4.55%) | 392,426 |
7 Mar 2023 | USD | 1.08 | 1.135 | 1.06 | 1.1 | 33 | +0.03 (+2.80%) | 343,746 |
6 Mar 2023 | USD | 1.15 | 1.16 | 1.06 | 1.07 | 32.1 | -0.1 (-8.55%) | 706,230 |
3 Mar 2023 | USD | 1.13 | 1.205 | 1.1218 | 1.17 | 35.1 | +0.03 (+2.63%) | 248,814 |
2 Mar 2023 | USD | 1.12 | 1.18 | 1.1 | 1.14 | 34.2 | +0.02 (+1.79%) | 292,352 |
1 Mar 2023 | USD | 1.11 | 1.15 | 1.11 | 1.12 | 33.6 | 0.0 (0.0%) | 345,458 |
28 Feb 2023 | USD | 1.09 | 1.149 | 1.09 | 1.12 | 33.6 | +0.02 (+1.82%) | 350,878 |
27 Feb 2023 | USD | 1.1 | 1.1191 | 1.06 | 1.1 | 33 | 0.0 (0.0%) | 692,967 |
24 Feb 2023 | USD | 1.13 | 1.13 | 1.1 | 1.1 | 33 | -0.04 (-3.51%) | 413,015 |
23 Feb 2023 | USD | 1.11 | 1.18 | 1.06 | 1.14 | 34.2 | +0.02 (+1.79%) | 1,223,194 |
22 Feb 2023 | USD | 1.19 | 1.19 | 1.1 | 1.12 | 33.6 | -0.04 (-3.45%) | 2,208,552 |
21 Feb 2023 | USD | 1.2 | 1.21 | 1.15 | 1.16 | 34.8 | -0.06 (-4.92%) | 498,441 |
17 Feb 2023 | USD | 1.19 | 1.24 | 1.19 | 1.22 | 36.6 | +0.01 (+0.83%) | 1,029,536 |
16 Feb 2023 | USD | 1.23 | 1.26 | 1.175 | 1.21 | 36.3 | -0.04 (-3.20%) | 1,388,251 |
15 Feb 2023 | USD | 1.14 | 1.2893 | 1.13 | 1.25 | 37.5 | +0.1 (+8.70%) | 1,407,452 |
14 Feb 2023 | USD | 1.14 | 1.195 | 1.13 | 1.15 | 34.5 | 0.0 (0.0%) | 345,096 |
13 Feb 2023 | USD | 1.12 | 1.15 | 1.08 | 1.15 | 34.5 | +0.04 (+3.60%) | 466,972 |
10 Feb 2023 | USD | 1.13 | 1.14 | 1.08 | 1.11 | 33.3 | -0.02 (-1.77%) | 426,954 |
9 Feb 2023 | USD | 1.13 | 1.18 | 1.12 | 1.13 | 33.9 | 0.0 (0.0%) | 458,619 |
8 Feb 2023 | USD | 1.16 | 1.206 | 1.13 | 1.13 | 33.9 | -0.05 (-4.24%) | 293,701 |
7 Feb 2023 | USD | 1.2 | 1.235 | 1.17 | 1.18 | 35.4 | -0.03 (-2.48%) | 297,734 |
6 Feb 2023 | USD | 1.24 | 1.26 | 1.1901 | 1.21 | 36.3 | -0.01 (-0.82%) | 362,874 |
3 Feb 2023 | USD | 1.28 | 1.3 | 1.22 | 1.22 | 36.6 | +0.01 (+0.83%) | 460,439 |
2 Feb 2023 | USD | 1.21 | 1.24 | 1.18 | 1.21 | 36.3 | +0.04 (+3.42%) | 543,704 |
1 Feb 2023 | USD | 1.18 | 1.2099 | 1.15 | 1.17 | 35.1 | +0.01 (+0.86%) | 368,905 |
31 Jan 2023 | USD | 1.13 | 1.19 | 1.13 | 1.16 | 34.8 | +0.02 (+1.75%) | 322,719 |
30 Jan 2023 | USD | 1.17 | 1.18 | 1.13 | 1.14 | 34.2 | -0.03 (-2.56%) | 340,326 |
27 Jan 2023 | USD | 1.15 | 1.2 | 1.15 | 1.17 | 35.1 | +0.01 (+0.86%) | 780,251 |