Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 1.43 | 1.43 | 1.34 | 1.37 | 1.37 | -0.055 (-3.86%) | 100,000 |
10 Mar 2023 | USD | 1.6001 | 1.6491 | 1.41 | 1.425 | 1.425 | -0.195 (-12.04%) | 143,061 |
9 Mar 2023 | USD | 1.76 | 1.79 | 1.59 | 1.62 | 1.62 | -0.16 (-8.99%) | 232,200 |
8 Mar 2023 | USD | 1.89 | 1.89 | 1.76 | 1.78 | 1.78 | -0.04 (-2.20%) | 69,800 |
7 Mar 2023 | USD | 1.94 | 1.94 | 1.78 | 1.82 | 1.82 | -0.01 (-0.55%) | 36,700 |
6 Mar 2023 | USD | 1.82 | 1.85 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 48,800 |
3 Mar 2023 | USD | 1.8 | 1.84 | 1.77 | 1.82 | 1.82 | +0.03 (+1.68%) | 25,000 |
2 Mar 2023 | USD | 1.77 | 1.85 | 1.75 | 1.79 | 1.79 | +0.02 (+1.13%) | 89,500 |
1 Mar 2023 | USD | 1.8 | 1.87 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 52,100 |
28 Feb 2023 | USD | 1.81 | 1.85 | 1.77 | 1.78 | 1.78 | +0.02 (+1.14%) | 39,900 |
27 Feb 2023 | USD | 1.88 | 1.88 | 1.76 | 1.76 | 1.76 | -0.06 (-3.30%) | 32,300 |
24 Feb 2023 | USD | 1.83 | 1.91 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 58,900 |
23 Feb 2023 | USD | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 24,600 |
22 Feb 2023 | USD | 1.88 | 1.94 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 78,100 |
21 Feb 2023 | USD | 1.87 | 1.97 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 51,700 |
17 Feb 2023 | USD | 1.88 | 1.95 | 1.84 | 1.9 | 1.9 | +0.04 (+2.15%) | 32,000 |
16 Feb 2023 | USD | 1.93 | 1.97 | 1.85 | 1.86 | 1.86 | -0.11 (-5.58%) | 25,000 |
15 Feb 2023 | USD | 1.89 | 1.97 | 1.87 | 1.97 | 1.97 | +0.15 (+8.24%) | 46,300 |
14 Feb 2023 | USD | 1.85 | 1.92 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 22,900 |
13 Feb 2023 | USD | 1.84 | 1.94 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 48,800 |
10 Feb 2023 | USD | 1.9 | 2.05 | 1.83 | 1.85 | 1.85 | -0.04 (-2.12%) | 94,900 |
9 Feb 2023 | USD | 2.04 | 2.06 | 1.86 | 1.89 | 1.89 | -0.14 (-6.90%) | 80,100 |
8 Feb 2023 | USD | 2.1 | 2.1 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 28,600 |
7 Feb 2023 | USD | 2.14 | 2.22 | 2.03 | 2.03 | 2.03 | -0.13 (-6.02%) | 93,000 |
6 Feb 2023 | USD | 2.19 | 2.26 | 2.09 | 2.16 | 2.16 | -0.07 (-3.14%) | 73,100 |
3 Feb 2023 | USD | 2.19 | 2.25 | 2.17 | 2.23 | 2.23 | 0.0 (0.0%) | 40,000 |
2 Feb 2023 | USD | 2.13 | 2.25 | 2.11 | 2.23 | 2.23 | +0.16 (+7.73%) | 139,200 |
1 Feb 2023 | USD | 1.98 | 2.09 | 1.97 | 2.07 | 2.07 | +0.09 (+4.55%) | 78,600 |
31 Jan 2023 | USD | 1.99 | 2 | 1.96 | 1.98 | 1.98 | +0.02 (+1.02%) | 59,400 |
30 Jan 2023 | USD | 1.95 | 2 | 1.94 | 1.96 | 1.96 | +0.02 (+1.03%) | 37,200 |