Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2023 | USD | 1.69 | 1.69 | 1.47 | 1.54 | 1.54 | -0.04 (-2.53%) | 507,700 |
13 Mar 2023 | USD | 1.5 | 1.68 | 1.45 | 1.58 | 1.58 | +0.045 (+2.93%) | 266,900 |
10 Mar 2023 | USD | 1.49 | 1.545 | 1.32 | 1.535 | 1.535 | +0.035 (+2.33%) | 730,390 |
9 Mar 2023 | USD | 1.64 | 1.67 | 1.48 | 1.5 | 1.5 | -0.13 (-7.98%) | 595,800 |
8 Mar 2023 | USD | 1.73 | 1.758 | 1.6 | 1.63 | 1.63 | -0.09 (-5.23%) | 295,000 |
7 Mar 2023 | USD | 1.85 | 1.91 | 1.71 | 1.72 | 1.72 | -0.12 (-6.52%) | 228,900 |
6 Mar 2023 | USD | 1.92 | 1.985 | 1.8 | 1.84 | 1.84 | -0.02 (-1.08%) | 297,900 |
3 Mar 2023 | USD | 1.82 | 1.915 | 1.8 | 1.86 | 1.86 | +0.03 (+1.64%) | 188,800 |
2 Mar 2023 | USD | 1.85 | 1.88 | 1.79 | 1.83 | 1.83 | -0.06 (-3.17%) | 310,800 |
1 Mar 2023 | USD | 1.85 | 1.91 | 1.78 | 1.89 | 1.89 | +0.01 (+0.53%) | 223,900 |
28 Feb 2023 | USD | 1.8 | 1.91 | 1.75 | 1.88 | 1.88 | +0.07 (+3.87%) | 368,300 |
27 Feb 2023 | USD | 1.92 | 1.92 | 1.779 | 1.81 | 1.81 | -0.12 (-6.22%) | 323,200 |
24 Feb 2023 | USD | 1.95 | 2.01 | 1.9 | 1.93 | 1.93 | -0.09 (-4.46%) | 191,300 |
23 Feb 2023 | USD | 2.03 | 2.035 | 1.89 | 2.02 | 2.02 | +0.05 (+2.54%) | 172,600 |
22 Feb 2023 | USD | 2.02 | 2.09 | 1.93 | 1.97 | 1.97 | -0.04 (-1.99%) | 356,800 |
21 Feb 2023 | USD | 2.15 | 2.2 | 2 | 2.01 | 2.01 | -0.2 (-9.05%) | 325,500 |
17 Feb 2023 | USD | 2.23 | 2.29 | 2.15 | 2.21 | 2.21 | +0.035 (+1.61%) | 237,100 |
16 Feb 2023 | USD | 2.4 | 2.42 | 2.13 | 2.175 | 2.175 | -0.225 (-9.38%) | 379,200 |
15 Feb 2023 | USD | 2.2 | 2.47 | 2.13 | 2.4 | 2.4 | +0.24 (+11.11%) | 723,900 |
14 Feb 2023 | USD | 2.15 | 2.22 | 1.99 | 2.16 | 2.16 | +0.13 (+6.40%) | 954,000 |
13 Feb 2023 | USD | 2.01 | 2.08 | 1.92 | 2.03 | 2.03 | +0.02 (+1.00%) | 359,500 |
10 Feb 2023 | USD | 2.03 | 2.07 | 1.97 | 2.01 | 2.01 | -0.045 (-2.19%) | 153,800 |
9 Feb 2023 | USD | 2.31 | 2.35 | 2.04 | 2.055 | 2.055 | -0.245 (-10.65%) | 405,000 |
8 Feb 2023 | USD | 2.36 | 2.42 | 2.29 | 2.3 | 2.3 | -0.1 (-4.17%) | 350,400 |
7 Feb 2023 | USD | 2.25 | 2.44 | 2.2 | 2.4 | 2.4 | +0.16 (+7.14%) | 484,100 |
6 Feb 2023 | USD | 2.2 | 2.27 | 2.15 | 2.24 | 2.24 | +0.03 (+1.36%) | 370,200 |
3 Feb 2023 | USD | 2.13 | 2.34 | 2.13 | 2.21 | 2.21 | +0.03 (+1.38%) | 292,200 |
2 Feb 2023 | USD | 2.11 | 2.28 | 2.11 | 2.18 | 2.18 | +0.04 (+1.87%) | 377,100 |
1 Feb 2023 | USD | 1.95 | 2.16 | 1.95 | 2.14 | 2.14 | +0.15 (+7.54%) | 237,100 |
31 Jan 2023 | USD | 1.96 | 2.02 | 1.95 | 1.99 | 1.99 | -0.01 (-0.50%) | 221,500 |