Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.7 | 1.91 | 1.66 | 1.88 | 37.6 | +0.23 (+13.94%) | 1,402,600 |
9 Mar 2023 | USD | 1.91 | 1.96 | 1.53 | 1.65 | 33 | -0.31 (-15.82%) | 1,386,100 |
8 Mar 2023 | USD | 2.1 | 2.43 | 1.85 | 1.96 | 39.2 | -0.06 (-2.97%) | 4,711,300 |
7 Mar 2023 | USD | 1.65 | 2.1 | 1.61 | 2.02 | 40.4 | +0.37 (+22.42%) | 3,212,000 |
6 Mar 2023 | USD | 1.58 | 1.73 | 1.51 | 1.65 | 33 | +0.04 (+2.48%) | 996,000 |
3 Mar 2023 | USD | 1.73 | 1.83 | 1.59 | 1.61 | 32.2 | +0.03 (+1.90%) | 1,940,600 |
2 Mar 2023 | USD | 1.4 | 1.69 | 1.35 | 1.58 | 31.6 | +0.17 (+12.06%) | 2,360,900 |
1 Mar 2023 | USD | 1.3 | 1.55 | 1.28 | 1.41 | 28.2 | +0.13 (+10.16%) | 1,984,300 |
28 Feb 2023 | USD | 1.21 | 1.37 | 1.21 | 1.28 | 25.6 | +0.03 (+2.40%) | 1,210,800 |
27 Feb 2023 | USD | 1.21 | 1.31 | 1.19 | 1.25 | 25 | +0.05 (+4.17%) | 1,964,300 |
24 Feb 2023 | USD | 1.17 | 1.4 | 1.08 | 1.2 | 24 | +0.06 (+5.26%) | 3,265,300 |
23 Feb 2023 | USD | 1.56 | 1.61 | 1.11 | 1.14 | 22.8 | -0.36 (-24%) | 3,795,900 |
22 Feb 2023 | USD | 1.49 | 1.81 | 1.47 | 1.5 | 30 | -0.16 (-9.64%) | 5,730,000 |
21 Feb 2023 | USD | 1.52 | 2.04 | 1.47 | 1.66 | 33.2 | +0.18 (+12.16%) | 37,707,100 |
17 Feb 2023 | USD | 1.63 | 1.99 | 1.33 | 1.48 | 29.6 | +0.73 (+97.33%) | 80,050,900 |
16 Feb 2023 | USD | 0.85 | 0.9 | 0.75 | 0.75 | 15 | -0.1 (-11.76%) | 4,553,400 |
15 Feb 2023 | USD | 0.86 | 0.9 | 0.83 | 0.85 | 17 | -0.03 (-3.41%) | 413,200 |
14 Feb 2023 | USD | 0.93 | 0.97 | 0.84 | 0.88 | 17.6 | -0.07 (-7.37%) | 688,500 |
13 Feb 2023 | USD | 0.9 | 1.03 | 0.89 | 0.95 | 19 | +0.08 (+9.20%) | 961,700 |
10 Feb 2023 | USD | 0.99 | 1.03 | 0.87 | 0.87 | 17.4 | -0.19 (-17.92%) | 1,162,800 |
9 Feb 2023 | USD | 1.2 | 1.45 | 1.02 | 1.06 | 21.2 | -0.11 (-9.40%) | 1,901,100 |
8 Feb 2023 | USD | 1.26 | 1.53 | 1.12 | 1.17 | 23.4 | -0.2 (-14.60%) | 3,891,700 |
7 Feb 2023 | USD | 0.95 | 1.49 | 0.88 | 1.37 | 27.4 | +0.45 (+48.91%) | 8,560,700 |
6 Feb 2023 | USD | 0.83 | 1.25 | 0.83 | 0.92 | 18.4 | +0.15 (+19.48%) | 5,897,900 |
3 Feb 2023 | USD | 0.73 | 0.81 | 0.72 | 0.77 | 15.4 | +0.02 (+2.67%) | 296,700 |
2 Feb 2023 | USD | 0.71 | 0.76 | 0.71 | 0.75 | 15 | +0.05 (+7.14%) | 185,000 |
1 Feb 2023 | USD | 0.74 | 0.74 | 0.7 | 0.7 | 14 | -0.03 (-4.11%) | 156,700 |
31 Jan 2023 | USD | 0.74 | 0.74 | 0.71 | 0.73 | 14.6 | 0.0 (0.0%) | 97,600 |
30 Jan 2023 | USD | 0.77 | 0.77 | 0.71 | 0.73 | 14.6 | -0.01 (-1.35%) | 138,000 |
27 Jan 2023 | USD | 0.74 | 0.74 | 0.7 | 0.74 | 14.8 | +0.02 (+2.78%) | 188,000 |