Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.35 | 1.41 | 1.34 | 1.34 | 13.4 | -0.03 (-2.19%) | 137,671 |
16 Mar 2023 | USD | 1.35 | 1.41 | 1.35 | 1.37 | 13.7 | +0.01 (+0.74%) | 82,424 |
15 Mar 2023 | USD | 1.4 | 1.48 | 1.36 | 1.36 | 13.6 | -0.08 (-5.56%) | 168,141 |
14 Mar 2023 | USD | 1.38 | 1.55 | 1.38 | 1.44 | 14.4 | -0.01 (-0.69%) | 50,332 |
13 Mar 2023 | USD | 1.42 | 1.48 | 1.4169 | 1.45 | 14.5 | -0.01 (-0.68%) | 55,883 |
10 Mar 2023 | USD | 1.54 | 1.54 | 1.46 | 1.46 | 14.6 | -0.07 (-4.58%) | 119,354 |
9 Mar 2023 | USD | 1.585 | 1.6 | 1.52 | 1.53 | 15.3 | -0.05 (-3.16%) | 33,140 |
8 Mar 2023 | USD | 1.54 | 1.6 | 1.54 | 1.58 | 15.8 | +0.07 (+4.64%) | 53,405 |
7 Mar 2023 | USD | 1.53 | 1.58 | 1.51 | 1.51 | 15.1 | -0.04 (-2.58%) | 94,361 |
6 Mar 2023 | USD | 1.48 | 1.57 | 1.48 | 1.55 | 15.5 | +0.04 (+2.65%) | 29,588 |
3 Mar 2023 | USD | 1.49 | 1.55 | 1.49 | 1.51 | 15.1 | +0.01 (+0.67%) | 40,437 |
2 Mar 2023 | USD | 1.48 | 1.54 | 1.48 | 1.5 | 15 | +0.02 (+1.35%) | 20,229 |
1 Mar 2023 | USD | 1.46 | 1.52 | 1.46 | 1.48 | 14.8 | +0.02 (+1.37%) | 38,908 |
28 Feb 2023 | USD | 1.44 | 1.53 | 1.44 | 1.46 | 14.6 | 0.0 (0.0%) | 46,869 |
27 Feb 2023 | USD | 1.48 | 1.521 | 1.46 | 1.46 | 14.6 | -0.02 (-1.35%) | 48,677 |
24 Feb 2023 | USD | 1.49 | 1.5239 | 1.48 | 1.48 | 14.8 | -0.02 (-1.33%) | 47,778 |
23 Feb 2023 | USD | 1.51 | 1.55 | 1.485 | 1.5 | 15 | -0.02 (-1.32%) | 59,823 |
22 Feb 2023 | USD | 1.49 | 1.58 | 1.49 | 1.52 | 15.2 | +0.02 (+1.33%) | 62,790 |
21 Feb 2023 | USD | 1.52 | 1.5806 | 1.5 | 1.5 | 15 | -0.05 (-3.23%) | 60,781 |
17 Feb 2023 | USD | 1.59 | 1.62 | 1.55 | 1.55 | 15.5 | -0.05 (-3.13%) | 58,731 |
16 Feb 2023 | USD | 1.6 | 1.635 | 1.58 | 1.6 | 16 | -0.02 (-1.23%) | 28,869 |
15 Feb 2023 | USD | 1.61 | 1.655 | 1.61 | 1.62 | 16.2 | 0.0 (0.0%) | 117,052 |
14 Feb 2023 | USD | 1.59 | 1.65 | 1.59 | 1.62 | 16.2 | -0.01 (-0.61%) | 40,598 |
13 Feb 2023 | USD | 1.63 | 1.63 | 1.59 | 1.63 | 16.3 | +0.02 (+1.24%) | 39,925 |
10 Feb 2023 | USD | 1.65 | 1.66 | 1.6 | 1.61 | 16.1 | 0.0 (0.0%) | 25,299 |
9 Feb 2023 | USD | 1.64 | 1.6879 | 1.6 | 1.61 | 16.1 | -0.03 (-1.83%) | 39,057 |
8 Feb 2023 | USD | 1.63 | 1.68 | 1.57 | 1.64 | 16.4 | -0.03 (-1.80%) | 112,781 |
7 Feb 2023 | USD | 1.6 | 1.691 | 1.6 | 1.67 | 16.7 | +0.03 (+1.83%) | 51,790 |
6 Feb 2023 | USD | 1.7 | 1.7162 | 1.6 | 1.64 | 16.4 | -0.08 (-4.65%) | 119,987 |
3 Feb 2023 | USD | 1.78 | 1.78 | 1.71 | 1.72 | 17.2 | -0.06 (-3.37%) | 81,733 |