Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.7 | 1.71 | 1.59 | 1.63 | 24.45 | -0.05 (-2.98%) | 67,675 |
9 Mar 2023 | USD | 1.76 | 1.77 | 1.65 | 1.68 | 25.2 | -0.1 (-5.62%) | 80,600 |
8 Mar 2023 | USD | 1.82 | 1.83 | 1.75 | 1.78 | 26.7 | -0.04 (-2.20%) | 46,200 |
7 Mar 2023 | USD | 1.8 | 1.85 | 1.79 | 1.82 | 27.3 | 0.0 (0.0%) | 34,300 |
6 Mar 2023 | USD | 1.82 | 1.86 | 1.8 | 1.82 | 27.3 | -0.05 (-2.67%) | 63,600 |
3 Mar 2023 | USD | 1.79 | 1.91 | 1.79 | 1.87 | 28.05 | +0.1 (+5.65%) | 131,900 |
2 Mar 2023 | USD | 1.8 | 1.82 | 1.74 | 1.77 | 26.55 | -0.03 (-1.67%) | 62,200 |
1 Mar 2023 | USD | 1.82 | 1.85 | 1.75 | 1.8 | 27 | -0.02 (-1.10%) | 51,300 |
28 Feb 2023 | USD | 1.86 | 1.87 | 1.79 | 1.82 | 27.3 | -0.04 (-2.15%) | 64,100 |
27 Feb 2023 | USD | 1.94 | 1.95 | 1.85 | 1.86 | 27.9 | -0.01 (-0.53%) | 51,800 |
24 Feb 2023 | USD | 1.9 | 1.93 | 1.85 | 1.87 | 28.05 | -0.05 (-2.60%) | 35,600 |
23 Feb 2023 | USD | 1.93 | 1.93 | 1.85 | 1.92 | 28.8 | +0.08 (+4.35%) | 93,500 |
22 Feb 2023 | USD | 2.05 | 2.05 | 1.78 | 1.84 | 27.6 | -0.21 (-10.24%) | 157,300 |
21 Feb 2023 | USD | 2.12 | 2.12 | 2.02 | 2.05 | 30.75 | -0.05 (-2.38%) | 59,400 |
17 Feb 2023 | USD | 2.06 | 2.16 | 2.06 | 2.1 | 31.5 | -0.02 (-0.94%) | 118,500 |
16 Feb 2023 | USD | 2.07 | 2.16 | 1.95 | 2.12 | 31.8 | +0.02 (+0.95%) | 172,700 |
15 Feb 2023 | USD | 2.14 | 2.14 | 2.06 | 2.1 | 31.5 | -0.04 (-1.87%) | 83,900 |
14 Feb 2023 | USD | 2.18 | 2.18 | 2.03 | 2.14 | 32.1 | +0.03 (+1.42%) | 143,500 |
13 Feb 2023 | USD | 2.06 | 2.12 | 2.03 | 2.11 | 31.65 | +0.06 (+2.93%) | 120,700 |
10 Feb 2023 | USD | 2.02 | 2.06 | 1.93 | 2.05 | 30.75 | +0.01 (+0.49%) | 129,800 |
9 Feb 2023 | USD | 2.03 | 2.06 | 1.95 | 2.04 | 30.6 | 0.0 (0.0%) | 171,500 |
8 Feb 2023 | USD | 2.09 | 2.13 | 2.01 | 2.04 | 30.6 | -0.05 (-2.39%) | 115,000 |
7 Feb 2023 | USD | 2.17 | 2.18 | 2.05 | 2.09 | 31.35 | -0.05 (-2.34%) | 106,300 |
6 Feb 2023 | USD | 2.16 | 2.21 | 2.13 | 2.14 | 32.1 | -0.08 (-3.60%) | 59,200 |
3 Feb 2023 | USD | 2.13 | 2.24 | 2.11 | 2.22 | 33.3 | +0.07 (+3.26%) | 139,300 |
2 Feb 2023 | USD | 2.24 | 2.3 | 2.11 | 2.15 | 32.25 | -0.12 (-5.29%) | 289,500 |
1 Feb 2023 | USD | 2.23 | 2.3 | 2.15 | 2.27 | 34.05 | +0.06 (+2.71%) | 188,500 |
31 Jan 2023 | USD | 2.19 | 2.23 | 2.12 | 2.21 | 33.15 | +0.08 (+3.76%) | 107,700 |
30 Jan 2023 | USD | 2.28 | 2.28 | 2.05 | 2.13 | 31.95 | -0.11 (-4.91%) | 236,100 |
27 Jan 2023 | USD | 2.3 | 2.31 | 2.16 | 2.24 | 33.6 | -0.04 (-1.75%) | 147,400 |