Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.76 | 0.77 | 0.69 | 0.7 | 4.2 | -0.07 (-9.09%) | 716,300 |
16 Mar 2023 | USD | 0.88 | 0.91 | 0.64 | 0.77 | 4.62 | -0.37 (-32.46%) | 1,616,800 |
15 Mar 2023 | USD | 1.23 | 1.23 | 1.14 | 1.14 | 6.84 | -0.06 (-5%) | 326,900 |
14 Mar 2023 | USD | 1.27 | 1.29 | 1.19 | 1.2 | 7.2 | -0.05 (-4%) | 155,200 |
13 Mar 2023 | USD | 1.31 | 1.32 | 1.25 | 1.25 | 7.5 | -0.11 (-8.09%) | 91,100 |
10 Mar 2023 | USD | 1.53 | 1.55 | 1.36 | 1.36 | 8.16 | -0.16 (-10.53%) | 56,800 |
9 Mar 2023 | USD | 1.54 | 1.57 | 1.51 | 1.52 | 9.12 | +0.01 (+0.66%) | 127,200 |
8 Mar 2023 | USD | 1.42 | 1.53 | 1.42 | 1.51 | 9.06 | +0.07 (+4.86%) | 46,500 |
7 Mar 2023 | USD | 1.47 | 1.48 | 1.44 | 1.44 | 8.64 | -0.04 (-2.70%) | 494,400 |
6 Mar 2023 | USD | 1.44 | 1.49 | 1.4 | 1.48 | 8.88 | +0.05 (+3.50%) | 90,400 |
3 Mar 2023 | USD | 1.39 | 1.44 | 1.39 | 1.43 | 8.58 | +0.03 (+2.14%) | 39,900 |
2 Mar 2023 | USD | 1.41 | 1.44 | 1.38 | 1.4 | 8.4 | -0.03 (-2.10%) | 31,900 |
1 Mar 2023 | USD | 1.45 | 1.48 | 1.43 | 1.43 | 8.58 | -0.01 (-0.69%) | 18,800 |
28 Feb 2023 | USD | 1.46 | 1.48 | 1.41 | 1.44 | 8.64 | 0.0 (0.0%) | 313,400 |
27 Feb 2023 | USD | 1.42 | 1.5 | 1.42 | 1.44 | 8.64 | +0.01 (+0.70%) | 118,800 |
24 Feb 2023 | USD | 1.5 | 1.5 | 1.43 | 1.43 | 8.58 | -0.06 (-4.03%) | 27,900 |
23 Feb 2023 | USD | 1.45 | 1.52 | 1.45 | 1.49 | 8.94 | +0.03 (+2.05%) | 60,300 |
22 Feb 2023 | USD | 1.47 | 1.53 | 1.42 | 1.46 | 8.76 | -0.06 (-3.95%) | 111,500 |
21 Feb 2023 | USD | 1.66 | 1.69 | 1.43 | 1.52 | 9.12 | -0.13 (-7.88%) | 248,500 |
17 Feb 2023 | USD | 1.64 | 1.69 | 1.61 | 1.65 | 9.9 | -0.01 (-0.60%) | 24,300 |
16 Feb 2023 | USD | 1.73 | 1.76 | 1.63 | 1.66 | 9.96 | -0.05 (-2.92%) | 123,500 |
15 Feb 2023 | USD | 1.67 | 1.81 | 1.64 | 1.71 | 10.26 | +0.06 (+3.64%) | 230,100 |
14 Feb 2023 | USD | 1.56 | 1.66 | 1.56 | 1.65 | 9.9 | +0.07 (+4.43%) | 75,000 |
13 Feb 2023 | USD | 1.58 | 1.74 | 1.51 | 1.58 | 9.48 | +0.02 (+1.28%) | 178,200 |
10 Feb 2023 | USD | 1.56 | 1.61 | 1.54 | 1.56 | 9.36 | -0.01 (-0.64%) | 406,000 |
9 Feb 2023 | USD | 1.57 | 1.59 | 1.54 | 1.57 | 9.42 | -0.02 (-1.26%) | 66,700 |
8 Feb 2023 | USD | 1.61 | 1.71 | 1.54 | 1.59 | 9.54 | -0.03 (-1.85%) | 64,100 |
7 Feb 2023 | USD | 1.6 | 1.68 | 1.53 | 1.62 | 9.72 | +0.01 (+0.62%) | 156,900 |
6 Feb 2023 | USD | 1.48 | 1.74 | 1.47 | 1.61 | 9.66 | +0.14 (+9.52%) | 403,700 |
3 Feb 2023 | USD | 1.5 | 1.55 | 1.47 | 1.47 | 8.82 | -0.01 (-0.68%) | 71,400 |