Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.38 | 1.38 | 1.22 | 1.27 | 1.27 | -0.08 (-5.93%) | 93,600 |
9 Mar 2023 | USD | 1.44 | 1.49 | 1.35 | 1.35 | 1.35 | -0.11 (-7.53%) | 65,200 |
8 Mar 2023 | USD | 1.6 | 1.6 | 1.41 | 1.46 | 1.46 | -0.05 (-3.31%) | 57,900 |
7 Mar 2023 | USD | 1.481 | 1.53 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 20,800 |
6 Mar 2023 | USD | 1.53 | 1.591 | 1.46 | 1.51 | 1.51 | -0.07 (-4.43%) | 46,900 |
3 Mar 2023 | USD | 1.71 | 1.71 | 1.53 | 1.58 | 1.58 | -0.01 (-0.63%) | 46,000 |
2 Mar 2023 | USD | 1.64 | 1.69 | 1.54 | 1.59 | 1.59 | -0.03 (-1.85%) | 32,200 |
1 Mar 2023 | USD | 1.505 | 1.76 | 1.47 | 1.62 | 1.62 | +0.09 (+5.88%) | 66,200 |
28 Feb 2023 | USD | 1.53 | 1.59 | 1.465 | 1.53 | 1.53 | +0.01 (+0.66%) | 60,400 |
27 Feb 2023 | USD | 1.5 | 1.595 | 1.44 | 1.52 | 1.52 | +0.06 (+4.11%) | 116,000 |
24 Feb 2023 | USD | 1.6 | 1.6 | 1.459 | 1.46 | 1.46 | -0.17 (-10.43%) | 153,700 |
23 Feb 2023 | USD | 1.72 | 1.745 | 1.546 | 1.63 | 1.63 | -0.17 (-9.44%) | 1,984,400 |
22 Feb 2023 | USD | 1.82 | 1.92 | 1.77 | 1.8 | 1.8 | -0.07 (-3.74%) | 27,000 |
21 Feb 2023 | USD | 2.14 | 2.14 | 1.87 | 1.87 | 1.87 | -0.083 (-4.25%) | 39,000 |
17 Feb 2023 | USD | 2.1 | 2.13 | 1.94 | 1.953 | 1.953 | -0.077 (-3.79%) | 10,400 |
16 Feb 2023 | USD | 2.07 | 2.1 | 1.97 | 2.03 | 2.03 | +0.03 (+1.50%) | 45,000 |
15 Feb 2023 | USD | 1.995 | 2.06 | 1.9 | 2 | 2 | +0.1 (+5.26%) | 31,800 |
14 Feb 2023 | USD | 1.9 | 1.96 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 31,600 |
13 Feb 2023 | USD | 2.02 | 2.02 | 1.85 | 1.9 | 1.9 | -0.03 (-1.55%) | 30,700 |
10 Feb 2023 | USD | 1.87 | 2.01 | 1.8 | 1.93 | 1.93 | -0.16 (-7.66%) | 51,900 |
9 Feb 2023 | USD | 2.1 | 2.33 | 2.033 | 2.09 | 2.09 | -0.09 (-4.13%) | 39,300 |
8 Feb 2023 | USD | 2.25 | 2.269 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 8,800 |
7 Feb 2023 | USD | 2.23 | 2.29 | 2.09 | 2.18 | 2.18 | -0.045 (-2.02%) | 31,100 |
6 Feb 2023 | USD | 2.41 | 2.49 | 2.19 | 2.225 | 2.225 | -0.195 (-8.06%) | 48,900 |
3 Feb 2023 | USD | 2.43 | 2.5 | 2.33 | 2.42 | 2.42 | +0.02 (+0.83%) | 44,600 |
2 Feb 2023 | USD | 2.43 | 2.49 | 2.38 | 2.4 | 2.4 | -0.02 (-0.83%) | 29,200 |
1 Feb 2023 | USD | 2.34 | 2.47 | 2.28 | 2.42 | 2.42 | +0.124 (+5.40%) | 37,300 |
31 Jan 2023 | USD | 2.31 | 2.36 | 2.21 | 2.296 | 2.296 | +0.076 (+3.42%) | 83,000 |
30 Jan 2023 | USD | 2.37 | 2.37 | 2.2 | 2.22 | 2.22 | -0.06 (-2.63%) | 49,500 |
27 Jan 2023 | USD | 2.095 | 2.36 | 2.045 | 2.28 | 2.28 | +0.21 (+10.14%) | 59,500 |