Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | USD | 1.14 | 1.18 | 1.11 | 1.14 | 45.6 | +0.04 (+3.64%) | 65,800 |
6 Mar 2023 | USD | 1.181 | 1.22 | 1.1 | 1.1 | 44 | -0.08 (-6.78%) | 97,200 |
3 Mar 2023 | USD | 1.24 | 1.325 | 1.11 | 1.18 | 47.2 | -0.1 (-7.81%) | 133,300 |
2 Mar 2023 | USD | 1.32 | 1.33 | 1.22 | 1.28 | 51.2 | -0.01 (-0.78%) | 45,100 |
1 Mar 2023 | USD | 1.15 | 1.32 | 1.15 | 1.29 | 51.6 | +0.15 (+13.16%) | 133,500 |
28 Feb 2023 | USD | 1.41 | 1.419 | 1.1 | 1.14 | 45.6 | -0.2 (-14.93%) | 455,400 |
27 Feb 2023 | USD | 1.4 | 1.4 | 1.31 | 1.34 | 53.6 | +0.01 (+0.75%) | 47,100 |
24 Feb 2023 | USD | 1.48 | 1.48 | 1.31 | 1.33 | 53.2 | -0.09 (-6.34%) | 91,300 |
23 Feb 2023 | USD | 1.42 | 1.59 | 1.4 | 1.42 | 56.8 | +0.01 (+0.71%) | 88,800 |
22 Feb 2023 | USD | 1.5 | 1.61 | 1.31 | 1.41 | 56.4 | -0.16 (-10.19%) | 212,500 |
21 Feb 2023 | USD | 2.33 | 2.33 | 1.503 | 1.57 | 62.8 | -0.77 (-32.91%) | 362,000 |
17 Feb 2023 | USD | 2.27 | 2.65 | 2.27 | 2.34 | 93.6 | -0.01 (-0.43%) | 621,900 |
16 Feb 2023 | USD | 2.17 | 2.55 | 2.17 | 2.35 | 94 | +0.09 (+3.98%) | 404,600 |
15 Feb 2023 | USD | 1.96 | 2.34 | 1.901 | 2.26 | 90.4 | +0.16 (+7.62%) | 307,800 |
14 Feb 2023 | USD | 1.92 | 2.15 | 1.9 | 2.1 | 84 | +0.26 (+14.13%) | 432,800 |
13 Feb 2023 | USD | 1.49 | 1.87 | 1.49 | 1.84 | 73.6 | +0.26 (+16.46%) | 443,500 |
10 Feb 2023 | USD | 1.15 | 1.58 | 1.1 | 1.58 | 63.2 | +0.48 (+43.64%) | 648,000 |
9 Feb 2023 | USD | 1.199 | 1.23 | 1.07 | 1.1 | 44 | -0.11 (-9.09%) | 288,700 |
8 Feb 2023 | USD | 1.27 | 1.29 | 1.19 | 1.21 | 48.4 | 0.0 (0.0%) | 34,900 |
7 Feb 2023 | USD | 1.34 | 1.38 | 1.13 | 1.21 | 48.4 | -0.12 (-9.02%) | 78,000 |
6 Feb 2023 | USD | 1.56 | 1.58 | 1.33 | 1.33 | 53.2 | -0.17 (-11.33%) | 73,100 |
3 Feb 2023 | USD | 1.41 | 1.59 | 1.404 | 1.5 | 60 | +0.09 (+6.38%) | 139,300 |
2 Feb 2023 | USD | 1.34 | 1.48 | 1.34 | 1.41 | 56.4 | +0.08 (+6.02%) | 114,400 |
1 Feb 2023 | USD | 1.45 | 1.49 | 1.3 | 1.33 | 53.2 | -0.15 (-10.14%) | 184,100 |
31 Jan 2023 | USD | 1.49 | 1.545 | 1.45 | 1.48 | 59.2 | -0.01 (-0.67%) | 104,100 |
30 Jan 2023 | USD | 1.54 | 1.6 | 1.35 | 1.49 | 59.6 | -0.15 (-9.15%) | 390,100 |
27 Jan 2023 | USD | 1.94 | 1.94 | 1.6 | 1.64 | 65.6 | -0.31 (-15.90%) | 261,200 |
26 Jan 2023 | USD | 2.24 | 2.24 | 1.87 | 1.95 | 78 | -0.28 (-12.56%) | 1,168,000 |
25 Jan 2023 | USD | 2.31 | 2.34 | 2.15 | 2.23 | 89.2 | -0.08 (-3.46%) | 2,895,500 |
24 Jan 2023 | USD | 2.66 | 2.72 | 2.1 | 2.31 | 92.4 | -0.35 (-13.16%) | 4,300,700 |