Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2023 | USD | 0.92 | 0.94 | 0.81 | 0.9 | 0.9 | -0.03 (-3.23%) | 98,500 |
24 Mar 2023 | USD | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -0.02 (-2.11%) | 29,400 |
23 Mar 2023 | USD | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 40,300 |
22 Mar 2023 | USD | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 25,200 |
21 Mar 2023 | USD | 0.97 | 0.99 | 0.93 | 0.98 | 0.98 | +0.01 (+1.03%) | 25,100 |
20 Mar 2023 | USD | 0.93 | 1 | 0.93 | 0.97 | 0.97 | +0.01 (+1.04%) | 29,100 |
17 Mar 2023 | USD | 1.04 | 1.04 | 0.92 | 0.96 | 0.96 | -0.02 (-2.04%) | 74,400 |
16 Mar 2023 | USD | 1.01 | 1.03 | 0.91 | 0.98 | 0.98 | -0.03 (-2.97%) | 58,000 |
15 Mar 2023 | USD | 1.02 | 1.1 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 112,700 |
14 Mar 2023 | USD | 1 | 1.07 | 0.95 | 1 | 1 | 0.0 (0.0%) | 84,100 |
13 Mar 2023 | USD | 1.03 | 1.03 | 0.91 | 1 | 1 | +0.01 (+1.01%) | 170,900 |
10 Mar 2023 | USD | 1.06 | 1.14 | 0.97 | 0.99 | 0.99 | -0.15 (-13.16%) | 427,700 |
9 Mar 2023 | USD | 1.2 | 1.29 | 1 | 1.14 | 1.14 | -0.99 (-46.48%) | 1,798,300 |
8 Mar 2023 | USD | 2.06 | 2.16 | 1.97 | 2.13 | 2.13 | +0.07 (+3.40%) | 54,800 |
7 Mar 2023 | USD | 2.04 | 2.13 | 1.92 | 2.06 | 2.06 | -0.09 (-4.19%) | 59,900 |
6 Mar 2023 | USD | 1.98 | 2.16 | 1.93 | 2.15 | 2.15 | +0.22 (+11.40%) | 71,500 |
3 Mar 2023 | USD | 1.92 | 1.98 | 1.85 | 1.93 | 1.93 | +0.01 (+0.52%) | 78,900 |
2 Mar 2023 | USD | 1.94 | 2.07 | 1.92 | 1.92 | 1.92 | -0.06 (-3.03%) | 31,200 |
1 Mar 2023 | USD | 2.07 | 2.09 | 1.98 | 1.98 | 1.98 | -0.05 (-2.46%) | 27,800 |
28 Feb 2023 | USD | 2.02 | 2.09 | 2.02 | 2.03 | 2.03 | +0.02 (+1.00%) | 25,100 |
27 Feb 2023 | USD | 2.01 | 2.1 | 1.9 | 2.01 | 2.01 | +0.05 (+2.55%) | 41,600 |
24 Feb 2023 | USD | 2.04 | 2.15 | 1.92 | 1.96 | 1.96 | -0.07 (-3.45%) | 70,500 |
23 Feb 2023 | USD | 2.08 | 2.11 | 1.94 | 2.03 | 2.03 | 0.0 (0.0%) | 41,200 |
22 Feb 2023 | USD | 2.09 | 2.14 | 1.96 | 2.03 | 2.03 | -0.03 (-1.46%) | 33,500 |
21 Feb 2023 | USD | 2.1 | 2.16 | 1.92 | 2.06 | 2.06 | 0.0 (0.0%) | 42,200 |
17 Feb 2023 | USD | 2.04 | 2.23 | 1.96 | 2.06 | 2.06 | -0.05 (-2.37%) | 48,200 |
16 Feb 2023 | USD | 2.19 | 2.19 | 2.01 | 2.11 | 2.11 | +0.08 (+3.94%) | 27,600 |
15 Feb 2023 | USD | 2.15 | 2.26 | 2 | 2.03 | 2.03 | -0.15 (-6.88%) | 65,000 |
14 Feb 2023 | USD | 2.05 | 2.4 | 1.86 | 2.18 | 2.18 | +0.08 (+3.81%) | 182,200 |
13 Feb 2023 | USD | 2.24 | 2.29 | 2.01 | 2.1 | 2.1 | -0.11 (-4.98%) | 52,800 |