Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.81 | 1.825 | 1.7 | 1.73 | 17.3 | -0.13 (-6.99%) | 847,100 |
9 Mar 2023 | USD | 2.02 | 2.02 | 1.7 | 1.86 | 18.6 | -0.14 (-7.00%) | 1,235,100 |
8 Mar 2023 | USD | 2.03 | 2.03 | 1.94 | 2 | 20 | -0.08 (-3.85%) | 993,900 |
7 Mar 2023 | USD | 2 | 2.19 | 1.96 | 2.08 | 20.8 | +0.08 (+4%) | 3,072,100 |
6 Mar 2023 | USD | 1.91 | 2.02 | 1.91 | 2 | 20 | +0.08 (+4.17%) | 1,356,600 |
3 Mar 2023 | USD | 1.87 | 1.96 | 1.87 | 1.92 | 19.2 | +0.03 (+1.59%) | 597,900 |
2 Mar 2023 | USD | 1.9 | 1.98 | 1.87 | 1.89 | 18.9 | -0.01 (-0.53%) | 562,500 |
1 Mar 2023 | USD | 1.93 | 1.94 | 1.86 | 1.9 | 19 | -0.03 (-1.55%) | 630,300 |
28 Feb 2023 | USD | 1.89 | 1.94 | 1.79 | 1.93 | 19.3 | +0.02 (+1.05%) | 1,453,900 |
27 Feb 2023 | USD | 1.75 | 2.03 | 1.74 | 1.91 | 19.1 | +0.15 (+8.52%) | 3,641,700 |
24 Feb 2023 | USD | 1.7 | 1.775 | 1.7 | 1.76 | 17.6 | +0.02 (+1.15%) | 526,500 |
23 Feb 2023 | USD | 1.78 | 1.78 | 1.705 | 1.74 | 17.4 | -0.05 (-2.79%) | 1,068,300 |
22 Feb 2023 | USD | 1.73 | 1.8 | 1.7 | 1.79 | 17.9 | -0.01 (-0.56%) | 847,300 |
21 Feb 2023 | USD | 1.8 | 1.82 | 1.635 | 1.8 | 18 | -0.02 (-1.10%) | 1,225,400 |
17 Feb 2023 | USD | 1.9 | 1.91 | 1.7 | 1.82 | 18.2 | -0.01 (-0.55%) | 6,203,100 |
16 Feb 2023 | USD | 1.74 | 1.937 | 1.71 | 1.83 | 18.3 | +0.085 (+4.87%) | 3,445,400 |
15 Feb 2023 | USD | 1.75 | 1.885 | 1.73 | 1.745 | 17.45 | -0.035 (-1.97%) | 1,233,500 |
14 Feb 2023 | USD | 1.82 | 1.876 | 1.73 | 1.78 | 17.8 | -0.05 (-2.73%) | 824,500 |
13 Feb 2023 | USD | 1.8 | 1.87 | 1.675 | 1.83 | 18.3 | +0.05 (+2.81%) | 848,100 |
10 Feb 2023 | USD | 1.73 | 1.85 | 1.73 | 1.78 | 17.8 | +0.03 (+1.71%) | 704,200 |
9 Feb 2023 | USD | 1.82 | 1.83 | 1.715 | 1.75 | 17.5 | -0.1 (-5.41%) | 1,197,300 |
8 Feb 2023 | USD | 1.9 | 1.93 | 1.75 | 1.85 | 18.5 | -0.04 (-2.12%) | 632,100 |
7 Feb 2023 | USD | 1.91 | 1.95 | 1.82 | 1.89 | 18.9 | -0.03 (-1.56%) | 615,300 |
6 Feb 2023 | USD | 2.01 | 2.01 | 1.77 | 1.92 | 19.2 | -0.01 (-0.52%) | 871,800 |
3 Feb 2023 | USD | 1.78 | 2.02 | 1.73 | 1.93 | 19.3 | +0.15 (+8.43%) | 2,550,500 |
2 Feb 2023 | USD | 1.77 | 1.86 | 1.63 | 1.78 | 17.8 | +0.13 (+7.88%) | 3,222,500 |
1 Feb 2023 | USD | 1.78 | 1.83 | 1.65 | 1.65 | 16.5 | -0.05 (-2.94%) | 1,027,500 |
31 Jan 2023 | USD | 1.72 | 1.77 | 1.595 | 1.7 | 17 | -0.06 (-3.41%) | 995,400 |
30 Jan 2023 | USD | 1.72 | 1.77 | 1.68 | 1.76 | 17.6 | +0.02 (+1.15%) | 531,100 |
27 Jan 2023 | USD | 1.8 | 1.81 | 1.72 | 1.74 | 17.4 | -0.06 (-3.33%) | 1,070,300 |