Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | USD | 1.63 | 1.701 | 1.61 | 1.67 | 1.67 | -0.04 (-2.34%) | 765,600 |
16 Feb 2023 | USD | 1.78 | 1.78 | 1.64 | 1.71 | 1.71 | +0.08 (+4.91%) | 6,559,700 |
15 Feb 2023 | USD | 1.35 | 1.635 | 1.35 | 1.63 | 1.63 | +0.26 (+18.98%) | 1,507,700 |
14 Feb 2023 | USD | 1.35 | 1.4 | 1.32 | 1.37 | 1.37 | 0.0 (0.0%) | 884,500 |
13 Feb 2023 | USD | 1.41 | 1.41 | 1.33 | 1.37 | 1.37 | -0.07 (-4.86%) | 1,143,000 |
10 Feb 2023 | USD | 1.48 | 1.56 | 1.33 | 1.44 | 1.44 | +0.04 (+2.86%) | 6,326,500 |
9 Feb 2023 | USD | 1.58 | 1.62 | 1.38 | 1.4 | 1.4 | -0.17 (-10.83%) | 662,600 |
8 Feb 2023 | USD | 1.66 | 1.66 | 1.57 | 1.57 | 1.57 | -0.08 (-4.85%) | 302,400 |
7 Feb 2023 | USD | 1.76 | 1.77 | 1.57 | 1.65 | 1.65 | -0.1 (-5.71%) | 649,400 |
6 Feb 2023 | USD | 1.65 | 1.76 | 1.629 | 1.75 | 1.75 | +0.11 (+6.71%) | 576,500 |
3 Feb 2023 | USD | 1.63 | 1.7 | 1.6 | 1.64 | 1.64 | 0.0 (0.0%) | 497,300 |
2 Feb 2023 | USD | 1.67 | 1.71 | 1.61 | 1.64 | 1.64 | +0.01 (+0.61%) | 864,300 |
1 Feb 2023 | USD | 1.6 | 1.64 | 1.52 | 1.63 | 1.63 | +0.03 (+1.88%) | 647,700 |
31 Jan 2023 | USD | 1.54 | 1.62 | 1.53 | 1.6 | 1.6 | +0.03 (+1.91%) | 796,000 |
30 Jan 2023 | USD | 1.55 | 1.59 | 1.5 | 1.57 | 1.57 | -0.02 (-1.26%) | 608,700 |
27 Jan 2023 | USD | 1.6 | 1.65 | 1.56 | 1.59 | 1.59 | -0.04 (-2.45%) | 886,600 |
26 Jan 2023 | USD | 1.63 | 1.71 | 1.55 | 1.63 | 1.63 | 0.0 (0.0%) | 914,000 |
25 Jan 2023 | USD | 1.63 | 1.64 | 1.54 | 1.63 | 1.63 | 0.0 (0.0%) | 1,139,500 |
24 Jan 2023 | USD | 1.58 | 1.78 | 1.51 | 1.63 | 1.63 | +0.08 (+5.16%) | 3,409,000 |
23 Jan 2023 | USD | 1.5 | 1.6 | 1.48 | 1.55 | 1.55 | +0.05 (+3.33%) | 1,029,600 |
20 Jan 2023 | USD | 1.45 | 1.5 | 1.4 | 1.5 | 1.5 | +0.01 (+0.67%) | 997,400 |
19 Jan 2023 | USD | 1.3 | 1.58 | 1.269 | 1.49 | 1.49 | +0.17 (+12.88%) | 2,187,400 |
18 Jan 2023 | USD | 1.34 | 1.415 | 1.302 | 1.32 | 1.32 | -0.05 (-3.65%) | 857,900 |
17 Jan 2023 | USD | 1.38 | 1.4 | 1.313 | 1.37 | 1.37 | -0.09 (-6.16%) | 1,471,300 |
13 Jan 2023 | USD | 1.57 | 1.62 | 1.39 | 1.46 | 1.46 | +0.17 (+13.18%) | 15,050,500 |
12 Jan 2023 | USD | 1.12 | 1.29 | 1.09 | 1.29 | 1.29 | +0.17 (+15.18%) | 928,600 |
11 Jan 2023 | USD | 1.11 | 1.135 | 1.08 | 1.12 | 1.12 | +0.03 (+2.75%) | 597,200 |
10 Jan 2023 | USD | 1.11 | 1.13 | 1.065 | 1.09 | 1.09 | 0.0 (0.0%) | 328,200 |
9 Jan 2023 | USD | 1.12 | 1.16 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 330,100 |
6 Jan 2023 | USD | 1.18 | 1.19 | 1.08 | 1.14 | 1.14 | -0.04 (-3.39%) | 568,338 |