Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2023 | USD | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 243,900 |
15 Mar 2023 | USD | 1.63 | 1.63 | 1.5 | 1.53 | 1.53 | -0.12 (-7.27%) | 557,600 |
14 Mar 2023 | USD | 1.7 | 1.71 | 1.52 | 1.65 | 1.65 | +0.02 (+1.23%) | 1,426,100 |
13 Mar 2023 | USD | 1.54 | 1.65 | 1.53 | 1.63 | 1.63 | +0.09 (+5.84%) | 618,600 |
10 Mar 2023 | USD | 1.62 | 1.63 | 1.42 | 1.54 | 1.54 | -0.06 (-3.75%) | 772,800 |
9 Mar 2023 | USD | 1.71 | 1.71 | 1.57 | 1.6 | 1.6 | -0.07 (-4.19%) | 767,800 |
8 Mar 2023 | USD | 1.61 | 1.7 | 1.56 | 1.67 | 1.67 | +0.06 (+3.73%) | 551,000 |
7 Mar 2023 | USD | 1.66 | 1.69 | 1.57 | 1.61 | 1.61 | -0.06 (-3.59%) | 617,900 |
6 Mar 2023 | USD | 1.71 | 1.73 | 1.64 | 1.67 | 1.67 | -0.03 (-1.76%) | 570,300 |
3 Mar 2023 | USD | 1.7 | 1.74 | 1.66 | 1.7 | 1.7 | -0.01 (-0.58%) | 1,116,300 |
2 Mar 2023 | USD | 1.7 | 1.73 | 1.62 | 1.71 | 1.71 | +0.05 (+3.01%) | 1,595,300 |
1 Mar 2023 | USD | 1.49 | 1.72 | 1.49 | 1.66 | 1.66 | +0.19 (+12.93%) | 3,063,200 |
28 Feb 2023 | USD | 1.44 | 1.47 | 1.4 | 1.47 | 1.47 | +0.03 (+2.08%) | 397,400 |
27 Feb 2023 | USD | 1.45 | 1.46 | 1.39 | 1.44 | 1.44 | +0.04 (+2.86%) | 320,900 |
24 Feb 2023 | USD | 1.37 | 1.43 | 1.35 | 1.4 | 1.4 | +0.01 (+0.72%) | 349,200 |
23 Feb 2023 | USD | 1.4 | 1.4 | 1.34 | 1.39 | 1.39 | 0.0 (0.0%) | 361,800 |
22 Feb 2023 | USD | 1.44 | 1.5 | 1.36 | 1.39 | 1.39 | -0.06 (-4.14%) | 493,800 |
21 Feb 2023 | USD | 1.46 | 1.53 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 556,300 |
17 Feb 2023 | USD | 1.39 | 1.46 | 1.37 | 1.43 | 1.43 | 0.0 (0.0%) | 293,200 |
16 Feb 2023 | USD | 1.38 | 1.49 | 1.38 | 1.43 | 1.43 | +0.01 (+0.70%) | 309,800 |
15 Feb 2023 | USD | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | +0.03 (+2.16%) | 240,300 |
14 Feb 2023 | USD | 1.41 | 1.43 | 1.36 | 1.39 | 1.39 | -0.04 (-2.80%) | 508,200 |
13 Feb 2023 | USD | 1.42 | 1.43 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 331,800 |
10 Feb 2023 | USD | 1.49 | 1.49 | 1.35 | 1.42 | 1.42 | -0.05 (-3.40%) | 597,700 |
9 Feb 2023 | USD | 1.63 | 1.65 | 1.43 | 1.47 | 1.47 | -0.12 (-7.55%) | 722,800 |
8 Feb 2023 | USD | 1.64 | 1.7 | 1.58 | 1.59 | 1.59 | -0.1 (-5.92%) | 480,500 |
7 Feb 2023 | USD | 1.71 | 1.71 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 264,500 |
6 Feb 2023 | USD | 1.72 | 1.73 | 1.65 | 1.68 | 1.68 | -0.03 (-1.75%) | 424,600 |
3 Feb 2023 | USD | 1.68 | 1.75 | 1.61 | 1.71 | 1.71 | +0.04 (+2.40%) | 410,700 |
2 Feb 2023 | USD | 1.63 | 1.71 | 1.62 | 1.67 | 1.67 | +0.06 (+3.73%) | 608,000 |