Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 1.71 | 1.8 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 184,800 |
10 Mar 2023 | USD | 1.74 | 1.76 | 1.64 | 1.71 | 1.71 | -0.03 (-1.72%) | 199,900 |
9 Mar 2023 | USD | 1.81 | 1.93 | 1.68 | 1.74 | 1.74 | -0.16 (-8.42%) | 300,600 |
8 Mar 2023 | USD | 1.9 | 1.93 | 1.71 | 1.9 | 1.9 | +0.04 (+2.15%) | 502,400 |
7 Mar 2023 | USD | 1.84 | 2.06 | 1.8 | 1.86 | 1.86 | -0.04 (-2.11%) | 1,239,100 |
6 Mar 2023 | USD | 1.82 | 1.9 | 1.76 | 1.9 | 1.9 | +0.1 (+5.56%) | 105,100 |
3 Mar 2023 | USD | 1.83 | 1.83 | 1.71 | 1.8 | 1.8 | -0.04 (-2.17%) | 57,100 |
2 Mar 2023 | USD | 1.814 | 1.85 | 1.76 | 1.84 | 1.84 | +0.02 (+1.10%) | 19,600 |
1 Mar 2023 | USD | 1.82 | 1.87 | 1.75 | 1.82 | 1.82 | +0.02 (+1.11%) | 76,500 |
28 Feb 2023 | USD | 1.78 | 1.8 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 43,000 |
27 Feb 2023 | USD | 1.77 | 1.79 | 1.7 | 1.79 | 1.79 | +0.06 (+3.47%) | 85,200 |
24 Feb 2023 | USD | 1.72 | 1.79 | 1.68 | 1.73 | 1.73 | -0.02 (-1.14%) | 73,200 |
23 Feb 2023 | USD | 1.71 | 1.79 | 1.67 | 1.75 | 1.75 | +0.06 (+3.55%) | 86,300 |
22 Feb 2023 | USD | 1.67 | 1.74 | 1.64 | 1.69 | 1.69 | 0.0 (0.0%) | 50,000 |
21 Feb 2023 | USD | 1.77 | 1.79 | 1.6 | 1.69 | 1.69 | -0.06 (-3.43%) | 102,300 |
17 Feb 2023 | USD | 1.72 | 1.76 | 1.66 | 1.75 | 1.75 | +0.05 (+2.94%) | 39,700 |
16 Feb 2023 | USD | 1.73 | 1.73 | 1.65 | 1.7 | 1.7 | -0.02 (-1.16%) | 50,500 |
15 Feb 2023 | USD | 1.66 | 1.765 | 1.63 | 1.72 | 1.72 | +0.09 (+5.52%) | 64,600 |
14 Feb 2023 | USD | 1.62 | 1.675 | 1.55 | 1.63 | 1.63 | -0.02 (-1.21%) | 77,000 |
13 Feb 2023 | USD | 1.671 | 1.7 | 1.6 | 1.65 | 1.65 | -0.02 (-1.20%) | 78,400 |
10 Feb 2023 | USD | 1.68 | 1.72 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 66,000 |
9 Feb 2023 | USD | 1.71 | 1.738 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 62,500 |
8 Feb 2023 | USD | 1.73 | 1.75 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 95,900 |
7 Feb 2023 | USD | 1.74 | 1.76 | 1.67 | 1.72 | 1.72 | -0.02 (-1.15%) | 137,200 |
6 Feb 2023 | USD | 1.77 | 1.8 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 197,200 |
3 Feb 2023 | USD | 1.8 | 1.88 | 1.71 | 1.75 | 1.75 | -0.07 (-3.85%) | 378,000 |
2 Feb 2023 | USD | 1.82 | 1.855 | 1.78 | 1.82 | 1.82 | +0.01 (+0.55%) | 138,600 |
1 Feb 2023 | USD | 1.81 | 1.87 | 1.77 | 1.81 | 1.81 | +0.02 (+1.12%) | 78,000 |
31 Jan 2023 | USD | 1.75 | 1.86 | 1.69 | 1.79 | 1.79 | +0.05 (+2.87%) | 580,300 |
30 Jan 2023 | USD | 1.765 | 1.82 | 1.71 | 1.74 | 1.74 | -0.04 (-2.25%) | 60,700 |