Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.988 | 1.988 | 1.85 | 1.9 | 1.9 | -0.09 (-4.52%) | 69,500 |
9 Mar 2023 | USD | 2.05 | 2.08 | 1.98 | 1.99 | 1.99 | -0.08 (-3.86%) | 26,600 |
8 Mar 2023 | USD | 2.08 | 2.13 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 10,300 |
7 Mar 2023 | USD | 2.08 | 2.1 | 1.982 | 2.08 | 2.08 | 0.0 (0.0%) | 42,300 |
6 Mar 2023 | USD | 2.18 | 2.2 | 2.04 | 2.08 | 2.08 | -0.06 (-2.80%) | 22,500 |
3 Mar 2023 | USD | 2.25 | 2.25 | 2.11 | 2.14 | 2.14 | -0.06 (-2.73%) | 35,400 |
2 Mar 2023 | USD | 2.19 | 2.26 | 2.14 | 2.2 | 2.2 | -0.02 (-0.90%) | 25,400 |
1 Mar 2023 | USD | 2.12 | 2.25 | 2.11 | 2.22 | 2.22 | +0.1 (+4.72%) | 18,700 |
28 Feb 2023 | USD | 2.09 | 2.15 | 2.06 | 2.12 | 2.12 | +0.03 (+1.44%) | 25,400 |
27 Feb 2023 | USD | 2.17 | 2.21 | 2.08 | 2.09 | 2.09 | -0.07 (-3.24%) | 31,400 |
24 Feb 2023 | USD | 2.05 | 2.25 | 2.03 | 2.16 | 2.16 | +0.09 (+4.35%) | 49,800 |
23 Feb 2023 | USD | 2.23 | 2.23 | 2.05 | 2.07 | 2.07 | -0.11 (-5.05%) | 120,500 |
22 Feb 2023 | USD | 2.32 | 2.33 | 2.18 | 2.18 | 2.18 | -0.16 (-6.84%) | 92,300 |
21 Feb 2023 | USD | 2.24 | 2.44 | 2.22 | 2.34 | 2.34 | -0.14 (-5.65%) | 133,400 |
17 Feb 2023 | USD | 2.49 | 2.55 | 2.45 | 2.48 | 2.48 | -0.03 (-1.20%) | 28,800 |
16 Feb 2023 | USD | 2.54 | 2.617 | 2.47 | 2.51 | 2.51 | -0.04 (-1.57%) | 32,800 |
15 Feb 2023 | USD | 2.63 | 2.649 | 2.51 | 2.55 | 2.55 | -0.09 (-3.41%) | 58,500 |
14 Feb 2023 | USD | 2.64 | 2.72 | 2.55 | 2.64 | 2.64 | -0.08 (-2.94%) | 90,700 |
13 Feb 2023 | USD | 2.75 | 2.799 | 2.58 | 2.72 | 2.72 | -0.03 (-1.09%) | 85,000 |
10 Feb 2023 | USD | 2.9 | 2.9 | 2.56 | 2.75 | 2.75 | -0.15 (-5.17%) | 93,600 |
9 Feb 2023 | USD | 2.62 | 3.1 | 2.58 | 2.9 | 2.9 | +0.29 (+11.11%) | 116,900 |
8 Feb 2023 | USD | 3.1 | 3.11 | 2.6 | 2.61 | 2.61 | -0.64 (-19.69%) | 150,000 |
7 Feb 2023 | USD | 2.53 | 3.25 | 2.423 | 3.25 | 3.25 | -7.102 (-68.61%) | 153,900 |
7 Feb 2023 |
|
|||||||
6 Feb 2023 | USD | 2.72 | 2.72 | 2.404 | 2.588 | 10.352 | +1.915 (+284.43%) | 52,725 |
3 Feb 2023 | USD | 0.6749 | 0.765 | 0.6513 | 0.6732 | 2.6928 | -0.007 (-1.00%) | 180,591 |
2 Feb 2023 | USD | 0.671 | 0.721 | 0.59 | 0.68 | 2.72 | +0.14 (+25.93%) | 5,110,172 |
1 Feb 2023 | USD | 0.54 | 0.556 | 0.521 | 0.54 | 2.16 | -0.01 (-1.82%) | 397,200 |
31 Jan 2023 | USD | 0.54 | 0.55 | 0.539 | 0.55 | 2.2 | +0.014 (+2.61%) | 149,100 |
30 Jan 2023 | USD | 0.55 | 0.555 | 0.535 | 0.536 | 2.144 | -0.005 (-0.92%) | 232,100 |
27 Jan 2023 | USD | 0.55 | 0.565 | 0.54 | 0.541 | 2.164 | +0.001 (+0.19%) | 163,600 |