Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2023 | USD | 1.45 | 1.57 | 1.41 | 1.56 | 1.56 | +0.105 (+7.22%) | 19,821,100 |
7 Mar 2023 | USD | 1.48 | 1.54 | 1.44 | 1.455 | 1.455 | -0.015 (-1.02%) | 17,953,800 |
6 Mar 2023 | USD | 1.6 | 1.67 | 1.46 | 1.47 | 1.47 | -0.06 (-3.92%) | 26,148,900 |
3 Mar 2023 | USD | 1.42 | 1.54 | 1.38 | 1.53 | 1.53 | +0.13 (+9.29%) | 22,546,000 |
2 Mar 2023 | USD | 1.31 | 1.42 | 1.29 | 1.4 | 1.4 | +0.06 (+4.48%) | 14,849,700 |
1 Mar 2023 | USD | 1.44 | 1.44 | 1.29 | 1.34 | 1.34 | -0.1 (-6.94%) | 30,344,500 |
28 Feb 2023 | USD | 1.455 | 1.52 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 15,421,100 |
27 Feb 2023 | USD | 1.65 | 1.68 | 1.41 | 1.44 | 1.44 | -0.16 (-10%) | 32,755,600 |
24 Feb 2023 | USD | 1.65 | 1.74 | 1.55 | 1.6 | 1.6 | -0.22 (-12.09%) | 31,763,800 |
23 Feb 2023 | USD | 1.9 | 1.96 | 1.73 | 1.82 | 1.82 | -0.03 (-1.62%) | 24,933,800 |
22 Feb 2023 | USD | 1.86 | 1.89 | 1.73 | 1.85 | 1.85 | +0.01 (+0.54%) | 22,380,500 |
21 Feb 2023 | USD | 1.95 | 2.05 | 1.83 | 1.84 | 1.84 | -0.17 (-8.46%) | 18,669,000 |
17 Feb 2023 | USD | 2.1 | 2.175 | 1.94 | 2.01 | 2.01 | -0.15 (-6.94%) | 27,454,900 |
16 Feb 2023 | USD | 2.32 | 2.378 | 2.15 | 2.16 | 2.16 | -0.18 (-7.69%) | 22,326,200 |
15 Feb 2023 | USD | 2.19 | 2.36 | 2.15 | 2.34 | 2.34 | +0.18 (+8.33%) | 24,220,500 |
14 Feb 2023 | USD | 2 | 2.28 | 1.93 | 2.16 | 2.16 | +0.15 (+7.46%) | 26,372,900 |
13 Feb 2023 | USD | 1.96 | 2.03 | 1.87 | 2.01 | 2.01 | +0.06 (+3.08%) | 17,106,800 |
10 Feb 2023 | USD | 1.94 | 2.04 | 1.88 | 1.95 | 1.95 | -0.09 (-4.41%) | 16,841,100 |
9 Feb 2023 | USD | 2.37 | 2.44 | 2.04 | 2.04 | 2.04 | -0.19 (-8.52%) | 22,623,200 |
8 Feb 2023 | USD | 2.37 | 2.44 | 2.22 | 2.23 | 2.23 | -0.13 (-5.51%) | 16,512,600 |
7 Feb 2023 | USD | 2.4 | 2.435 | 2.27 | 2.36 | 2.36 | -0.03 (-1.26%) | 16,914,300 |
6 Feb 2023 | USD | 2.49 | 2.549 | 2.3 | 2.39 | 2.39 | -0.2 (-7.72%) | 22,809,700 |
3 Feb 2023 | USD | 2.58 | 2.94 | 2.51 | 2.59 | 2.59 | -0.2 (-7.17%) | 27,570,400 |
2 Feb 2023 | USD | 2.68 | 3.05 | 2.57 | 2.79 | 2.79 | +0.39 (+16.25%) | 63,861,900 |
1 Feb 2023 | USD | 2.19 | 2.45 | 2.12 | 2.4 | 2.4 | +0.21 (+9.59%) | 38,750,500 |
31 Jan 2023 | USD | 2.06 | 2.216 | 1.98 | 2.19 | 2.19 | +0.12 (+5.80%) | 29,740,500 |
30 Jan 2023 | USD | 1.98 | 2.14 | 1.92 | 2.07 | 2.07 | +0.04 (+1.97%) | 34,869,500 |
27 Jan 2023 | USD | 1.77 | 2.09 | 1.73 | 2.03 | 2.03 | +0.26 (+14.69%) | 37,089,900 |
26 Jan 2023 | USD | 1.71 | 1.87 | 1.69 | 1.77 | 1.77 | +0.16 (+9.94%) | 33,677,800 |
25 Jan 2023 | USD | 1.59 | 1.66 | 1.51 | 1.61 | 1.61 | -0.02 (-1.23%) | 17,026,400 |