Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2023 | USD | 1.42 | 1.42 | 1.33 | 1.36 | 1.36 | -0.05 (-3.55%) | 279,306 |
7 Mar 2023 | USD | 1.44 | 1.45 | 1.3614 | 1.41 | 1.41 | -0.04 (-2.76%) | 328,257 |
6 Mar 2023 | USD | 1.5 | 1.5 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 140,456 |
3 Mar 2023 | USD | 1.43 | 1.5 | 1.42 | 1.49 | 1.49 | +0.07 (+4.93%) | 237,525 |
2 Mar 2023 | USD | 1.44 | 1.47 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 225,020 |
1 Mar 2023 | USD | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 170,017 |
28 Feb 2023 | USD | 1.46 | 1.46 | 1.405 | 1.43 | 1.43 | -0.02 (-1.38%) | 113,332 |
27 Feb 2023 | USD | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | +0.08 (+5.84%) | 247,162 |
24 Feb 2023 | USD | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -0.06 (-4.20%) | 242,976 |
23 Feb 2023 | USD | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 174,035 |
22 Feb 2023 | USD | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 141,273 |
21 Feb 2023 | USD | 1.44 | 1.4999 | 1.4109 | 1.43 | 1.43 | -0.02 (-1.38%) | 241,400 |
17 Feb 2023 | USD | 1.47 | 1.49 | 1.4305 | 1.45 | 1.45 | -0.04 (-2.68%) | 266,643 |
16 Feb 2023 | USD | 1.49 | 1.524 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 154,748 |
15 Feb 2023 | USD | 1.42 | 1.49 | 1.41 | 1.49 | 1.49 | +0.05 (+3.47%) | 285,903 |
14 Feb 2023 | USD | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 195,676 |
13 Feb 2023 | USD | 1.5 | 1.5 | 1.44 | 1.45 | 1.45 | -0.06 (-3.97%) | 388,168 |
10 Feb 2023 | USD | 1.52 | 1.52 | 1.46 | 1.51 | 1.51 | -0.01 (-0.66%) | 144,035 |
9 Feb 2023 | USD | 1.6 | 1.6 | 1.5 | 1.52 | 1.52 | -0.06 (-3.80%) | 156,813 |
8 Feb 2023 | USD | 1.6 | 1.62 | 1.5523 | 1.58 | 1.58 | 0.0 (0.0%) | 220,823 |
7 Feb 2023 | USD | 1.55 | 1.59 | 1.48 | 1.58 | 1.58 | +0.065 (+4.29%) | 462,660 |
6 Feb 2023 | USD | 1.55 | 1.5599 | 1.51 | 1.515 | 1.515 | -0.015 (-0.98%) | 208,435 |
3 Feb 2023 | USD | 1.57 | 1.5899 | 1.52 | 1.53 | 1.53 | -0.07 (-4.38%) | 460,420 |
2 Feb 2023 | USD | 1.62 | 1.64 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 330,230 |
1 Feb 2023 | USD | 1.61 | 1.63 | 1.54 | 1.6 | 1.6 | -0.03 (-1.84%) | 488,649 |
31 Jan 2023 | USD | 1.65 | 1.65 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 188,490 |
30 Jan 2023 | USD | 1.6 | 1.65 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 162,033 |
27 Jan 2023 | USD | 1.66 | 1.67 | 1.6 | 1.6 | 1.6 | -0.07 (-4.19%) | 271,040 |
26 Jan 2023 | USD | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -0.05 (-2.91%) | 310,093 |
25 Jan 2023 | USD | 1.69 | 1.72 | 1.66 | 1.72 | 1.72 | +0.01 (+0.58%) | 331,584 |