Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.5 | 1.5481 | 1.44 | 1.46 | 1.46 | -0.07 (-4.58%) | 185,512 |
9 Mar 2023 | USD | 1.52 | 1.63 | 1.49 | 1.53 | 1.53 | +0.02 (+1.32%) | 326,359 |
8 Mar 2023 | USD | 1.61 | 1.61 | 1.48 | 1.51 | 1.51 | -0.07 (-4.43%) | 239,390 |
7 Mar 2023 | USD | 1.67 | 1.74 | 1.55 | 1.58 | 1.58 | -0.1 (-5.95%) | 211,748 |
6 Mar 2023 | USD | 1.88 | 1.8934 | 1.67 | 1.68 | 1.68 | -0.15 (-8.20%) | 256,974 |
3 Mar 2023 | USD | 1.78 | 1.88 | 1.78 | 1.83 | 1.83 | +0.03 (+1.67%) | 145,670 |
2 Mar 2023 | USD | 1.82 | 1.8499 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 103,586 |
1 Mar 2023 | USD | 1.89 | 1.95 | 1.81 | 1.83 | 1.83 | -0.05 (-2.66%) | 162,965 |
28 Feb 2023 | USD | 1.9 | 1.9575 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 336,262 |
27 Feb 2023 | USD | 1.97 | 1.97 | 1.87 | 1.89 | 1.89 | -0.075 (-3.82%) | 161,416 |
24 Feb 2023 | USD | 2 | 2.0339 | 1.945 | 1.965 | 1.965 | -0.085 (-4.15%) | 84,558 |
23 Feb 2023 | USD | 2.12 | 2.14 | 2.02 | 2.05 | 2.05 | -0.05 (-2.38%) | 84,642 |
22 Feb 2023 | USD | 2.16 | 2.22 | 2.1 | 2.1 | 2.1 | -0.06 (-2.78%) | 80,129 |
21 Feb 2023 | USD | 2.28 | 2.28 | 2.15 | 2.16 | 2.16 | -0.12 (-5.26%) | 89,922 |
17 Feb 2023 | USD | 2.18 | 2.28 | 2.15 | 2.28 | 2.28 | +0.14 (+6.54%) | 117,283 |
16 Feb 2023 | USD | 2.3 | 2.3259 | 2.1 | 2.14 | 2.14 | -0.17 (-7.36%) | 144,772 |
15 Feb 2023 | USD | 2.16 | 2.34 | 2.1532 | 2.31 | 2.31 | +0.12 (+5.48%) | 108,466 |
14 Feb 2023 | USD | 2.08 | 2.21 | 2.06 | 2.19 | 2.19 | +0.09 (+4.29%) | 128,391 |
13 Feb 2023 | USD | 2.06 | 2.21 | 2.02 | 2.1 | 2.1 | +0.04 (+1.94%) | 142,878 |
10 Feb 2023 | USD | 2.09 | 2.1312 | 2.022 | 2.06 | 2.06 | -0.01 (-0.48%) | 120,380 |
9 Feb 2023 | USD | 2.17 | 2.24 | 2.054 | 2.07 | 2.07 | -0.09 (-4.17%) | 146,507 |
8 Feb 2023 | USD | 2.18 | 2.29 | 2.135 | 2.16 | 2.16 | 0.0 (0.0%) | 228,194 |
7 Feb 2023 | USD | 2.13 | 2.19 | 2.06 | 2.16 | 2.16 | +0.04 (+1.89%) | 162,339 |
6 Feb 2023 | USD | 2.18 | 2.19 | 2.1 | 2.12 | 2.12 | -0.09 (-4.07%) | 164,229 |
3 Feb 2023 | USD | 2.3 | 2.34 | 2.205 | 2.21 | 2.21 | -0.09 (-3.91%) | 257,710 |
2 Feb 2023 | USD | 2.35 | 2.489 | 2.25 | 2.3 | 2.3 | -0.01 (-0.43%) | 350,837 |
1 Feb 2023 | USD | 2.34 | 2.38 | 2.19 | 2.31 | 2.31 | +0.03 (+1.32%) | 208,220 |
31 Jan 2023 | USD | 2.23 | 2.3 | 2.23 | 2.28 | 2.28 | +0.05 (+2.24%) | 112,212 |
30 Jan 2023 | USD | 2.31 | 2.4 | 2.2 | 2.23 | 2.23 | -0.1 (-4.29%) | 210,378 |
27 Jan 2023 | USD | 2.17 | 2.36 | 2.15 | 2.33 | 2.33 | +0.18 (+8.37%) | 304,668 |