Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2023 | USD | 1.71 | 1.805 | 1.64 | 1.68 | 1.68 | +0.04 (+2.44%) | 1,524,900 |
15 Mar 2023 | USD | 1.62 | 1.7 | 1.6 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,356,400 |
14 Mar 2023 | USD | 1.65 | 1.71 | 1.58 | 1.66 | 1.66 | +0.06 (+3.75%) | 746,000 |
13 Mar 2023 | USD | 1.59 | 1.645 | 1.55 | 1.6 | 1.6 | -0.04 (-2.44%) | 772,200 |
10 Mar 2023 | USD | 1.67 | 1.68 | 1.545 | 1.64 | 1.64 | -0.05 (-2.96%) | 769,500 |
9 Mar 2023 | USD | 1.78 | 1.785 | 1.61 | 1.69 | 1.69 | -0.06 (-3.43%) | 543,200 |
8 Mar 2023 | USD | 1.81 | 1.81 | 1.72 | 1.75 | 1.75 | -0.04 (-2.23%) | 600,300 |
7 Mar 2023 | USD | 1.75 | 1.805 | 1.705 | 1.79 | 1.79 | +0.01 (+0.56%) | 371,200 |
6 Mar 2023 | USD | 1.89 | 1.89 | 1.72 | 1.78 | 1.78 | -0.09 (-4.81%) | 465,000 |
3 Mar 2023 | USD | 1.87 | 1.915 | 1.81 | 1.87 | 1.87 | -0.01 (-0.53%) | 294,600 |
2 Mar 2023 | USD | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | +0.03 (+1.62%) | 301,000 |
1 Mar 2023 | USD | 1.93 | 1.98 | 1.755 | 1.85 | 1.85 | -0.09 (-4.64%) | 479,400 |
28 Feb 2023 | USD | 1.96 | 2.045 | 1.925 | 1.94 | 1.94 | -0.05 (-2.51%) | 956,100 |
27 Feb 2023 | USD | 1.98 | 2.02 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 280,700 |
24 Feb 2023 | USD | 2.05 | 2.05 | 1.96 | 1.99 | 1.99 | -0.08 (-3.86%) | 384,300 |
23 Feb 2023 | USD | 2.1 | 2.105 | 2.015 | 2.07 | 2.07 | +0.01 (+0.49%) | 371,300 |
22 Feb 2023 | USD | 2.07 | 2.12 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 2,020,000 |
21 Feb 2023 | USD | 2.09 | 2.12 | 2.01 | 2.06 | 2.06 | -0.09 (-4.19%) | 311,600 |
17 Feb 2023 | USD | 2.14 | 2.16 | 2.06 | 2.15 | 2.15 | +0.03 (+1.42%) | 232,100 |
16 Feb 2023 | USD | 2.11 | 2.125 | 2.03 | 2.12 | 2.12 | -0.05 (-2.30%) | 294,700 |
15 Feb 2023 | USD | 2.21 | 2.21 | 2.15 | 2.17 | 2.17 | -0.05 (-2.25%) | 180,000 |
14 Feb 2023 | USD | 2.14 | 2.23 | 2.135 | 2.22 | 2.22 | +0.06 (+2.78%) | 462,500 |
13 Feb 2023 | USD | 2.06 | 2.2 | 2.02 | 2.16 | 2.16 | +0.07 (+3.35%) | 475,100 |
10 Feb 2023 | USD | 2.15 | 2.15 | 2.02 | 2.09 | 2.09 | -0.05 (-2.34%) | 243,400 |
9 Feb 2023 | USD | 2.23 | 2.25 | 2.115 | 2.14 | 2.14 | -0.1 (-4.46%) | 508,400 |
8 Feb 2023 | USD | 2.27 | 2.32 | 2.23 | 2.24 | 2.24 | -0.06 (-2.61%) | 145,500 |
7 Feb 2023 | USD | 2.26 | 2.32 | 2.22 | 2.3 | 2.3 | +0.02 (+0.88%) | 255,100 |
6 Feb 2023 | USD | 2.37 | 2.37 | 2.21 | 2.28 | 2.28 | -0.12 (-5%) | 468,500 |
3 Feb 2023 | USD | 2.43 | 2.535 | 2.34 | 2.4 | 2.4 | -0.06 (-2.44%) | 275,200 |
2 Feb 2023 | USD | 2.5 | 2.535 | 2.43 | 2.46 | 2.46 | -0.02 (-0.81%) | 448,300 |