Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | USD | 1.59 | 1.71 | 1.59 | 1.68 | 1.68 | +0.03 (+1.82%) | 57,200 |
28 Mar 2023 | USD | 1.69 | 1.74 | 1.6 | 1.65 | 1.65 | -0.09 (-5.17%) | 50,000 |
27 Mar 2023 | USD | 1.46 | 1.858 | 1.46 | 1.74 | 1.74 | +0.26 (+17.57%) | 226,800 |
24 Mar 2023 | USD | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 33,400 |
23 Mar 2023 | USD | 1.45 | 1.62 | 1.41 | 1.52 | 1.52 | +0.06 (+4.11%) | 62,400 |
22 Mar 2023 | USD | 1.48 | 1.63 | 1.46 | 1.46 | 1.46 | -0.06 (-3.95%) | 86,000 |
21 Mar 2023 | USD | 1.4 | 1.72 | 1.4 | 1.52 | 1.52 | +0.14 (+10.14%) | 118,000 |
20 Mar 2023 | USD | 1.57 | 1.73 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 148,800 |
17 Mar 2023 | USD | 1.97 | 1.97 | 1.45 | 1.45 | 1.45 | -0.43 (-22.87%) | 234,000 |
16 Mar 2023 | USD | 2.02 | 2.02 | 1.8 | 1.88 | 1.88 | -0.08 (-4.08%) | 149,800 |
15 Mar 2023 | USD | 2.12 | 2.16 | 1.91 | 1.96 | 1.96 | -0.1 (-4.85%) | 178,400 |
14 Mar 2023 | USD | 2.06 | 2.23 | 1.999 | 2.06 | 2.06 | -0.02 (-0.96%) | 50,600 |
13 Mar 2023 | USD | 2.26 | 2.28 | 1.97 | 2.08 | 2.08 | -0.28 (-11.86%) | 195,000 |
10 Mar 2023 | USD | 2.44 | 2.44 | 2.33 | 2.36 | 2.36 | -0.04 (-1.67%) | 53,000 |
9 Mar 2023 | USD | 2.49 | 2.59 | 2.3 | 2.4 | 2.4 | -0.19 (-7.34%) | 54,100 |
8 Mar 2023 | USD | 2.53 | 2.64 | 2.45 | 2.59 | 2.59 | +0.14 (+5.71%) | 45,400 |
7 Mar 2023 | USD | 2.71 | 2.75 | 2.42 | 2.45 | 2.45 | -0.3 (-10.91%) | 73,300 |
6 Mar 2023 | USD | 2.48 | 2.79 | 2.46 | 2.75 | 2.75 | +0.32 (+13.17%) | 110,700 |
3 Mar 2023 | USD | 2.46 | 2.5 | 2.31 | 2.43 | 2.43 | +0.08 (+3.40%) | 25,700 |
2 Mar 2023 | USD | 2.36 | 2.45 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 38,000 |
1 Mar 2023 | USD | 2.36 | 2.47 | 2.26 | 2.35 | 2.35 | +0.09 (+3.98%) | 56,500 |
28 Feb 2023 | USD | 2.28 | 2.43 | 2.234 | 2.26 | 2.26 | -0.1 (-4.24%) | 67,800 |
27 Feb 2023 | USD | 2.52 | 2.59 | 2.29 | 2.36 | 2.36 | -0.09 (-3.67%) | 213,800 |
24 Feb 2023 | USD | 2.65 | 2.65 | 2.44 | 2.45 | 2.45 | -0.16 (-6.13%) | 67,500 |
23 Feb 2023 | USD | 2.75 | 2.82 | 2.61 | 2.61 | 2.61 | -0.21 (-7.45%) | 93,500 |
22 Feb 2023 | USD | 2.95 | 2.95 | 2.77 | 2.82 | 2.82 | -0.02 (-0.70%) | 60,200 |
21 Feb 2023 | USD | 2.82 | 2.88 | 2.74 | 2.84 | 2.84 | -0.03 (-1.05%) | 46,400 |
17 Feb 2023 | USD | 2.84 | 2.93 | 2.822 | 2.87 | 2.87 | -0.06 (-2.05%) | 24,900 |
16 Feb 2023 | USD | 2.81 | 3.08 | 2.81 | 2.93 | 2.93 | +0.05 (+1.74%) | 77,800 |
15 Feb 2023 | USD | 2.81 | 2.98 | 2.808 | 2.88 | 2.88 | -0.04 (-1.37%) | 29,700 |