Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.87 | 1.89 | 1.8 | 1.82 | 1.82 | -0.05 (-2.67%) | 1,073,900 |
16 Mar 2023 | USD | 1.89 | 1.94 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 939,200 |
15 Mar 2023 | USD | 1.91 | 1.96 | 1.89 | 1.9 | 1.9 | -0.07 (-3.55%) | 499,400 |
14 Mar 2023 | USD | 1.99 | 2.03 | 1.94 | 1.97 | 1.97 | +0.03 (+1.55%) | 394,000 |
13 Mar 2023 | USD | 1.9 | 1.96 | 1.87 | 1.94 | 1.94 | 0.0 (0.0%) | 683,300 |
10 Mar 2023 | USD | 1.97 | 2.01 | 1.92 | 1.94 | 1.94 | -0.04 (-2.02%) | 609,900 |
9 Mar 2023 | USD | 2.14 | 2.15 | 1.97 | 1.98 | 1.98 | -0.14 (-6.60%) | 586,200 |
8 Mar 2023 | USD | 2.11 | 2.17 | 2.08 | 2.12 | 2.12 | -0.01 (-0.47%) | 702,300 |
7 Mar 2023 | USD | 2.08 | 2.13 | 2.06 | 2.13 | 2.13 | +0.04 (+1.91%) | 484,200 |
6 Mar 2023 | USD | 2.1 | 2.12 | 2.07 | 2.09 | 2.09 | +0.01 (+0.48%) | 628,800 |
3 Mar 2023 | USD | 1.94 | 2.11 | 1.9 | 2.08 | 2.08 | +0.15 (+7.77%) | 964,600 |
2 Mar 2023 | USD | 1.89 | 1.94 | 1.85 | 1.93 | 1.93 | +0.04 (+2.12%) | 558,700 |
1 Mar 2023 | USD | 1.93 | 1.94 | 1.88 | 1.89 | 1.89 | -0.06 (-3.08%) | 468,400 |
28 Feb 2023 | USD | 1.93 | 1.98 | 1.86 | 1.95 | 1.95 | +0.02 (+1.04%) | 2,184,600 |
27 Feb 2023 | USD | 1.89 | 1.97 | 1.86 | 1.93 | 1.93 | +0.12 (+6.63%) | 1,115,900 |
24 Feb 2023 | USD | 1.96 | 1.98 | 1.78 | 1.81 | 1.81 | -0.19 (-9.50%) | 1,723,700 |
23 Feb 2023 | USD | 2 | 2.03 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 765,600 |
22 Feb 2023 | USD | 2.04 | 2.05 | 1.97 | 2.01 | 2.01 | +0.04 (+2.03%) | 1,198,000 |
21 Feb 2023 | USD | 2.15 | 2.15 | 1.96 | 1.97 | 1.97 | -0.11 (-5.29%) | 2,154,700 |
17 Feb 2023 | USD | 1.98 | 2.11 | 1.96 | 2.08 | 2.08 | +0.1 (+5.05%) | 1,579,600 |
16 Feb 2023 | USD | 1.93 | 2.04 | 1.92 | 1.98 | 1.98 | +0.02 (+1.02%) | 1,242,900 |
15 Feb 2023 | USD | 1.8 | 1.98 | 1.76 | 1.96 | 1.96 | -0.29 (-12.89%) | 3,690,000 |
14 Feb 2023 | USD | 2.22 | 2.27 | 2.18 | 2.25 | 2.25 | +0.03 (+1.35%) | 915,400 |
13 Feb 2023 | USD | 2.19 | 2.25 | 2.14 | 2.22 | 2.22 | +0.06 (+2.78%) | 601,000 |
10 Feb 2023 | USD | 2.21 | 2.21 | 2.13 | 2.16 | 2.16 | -0.05 (-2.26%) | 498,500 |
9 Feb 2023 | USD | 2.25 | 2.3 | 2.14 | 2.21 | 2.21 | 0.0 (0.0%) | 1,634,900 |
8 Feb 2023 | USD | 2.34 | 2.36 | 2.18 | 2.21 | 2.21 | -0.1 (-4.33%) | 1,010,100 |
7 Feb 2023 | USD | 2.32 | 2.32 | 2.21 | 2.31 | 2.31 | 0.0 (0.0%) | 1,017,300 |
6 Feb 2023 | USD | 2.4 | 2.42 | 2.3 | 2.31 | 2.31 | -0.11 (-4.55%) | 508,300 |
3 Feb 2023 | USD | 2.51 | 2.58 | 2.39 | 2.42 | 2.42 | -0.05 (-2.02%) | 1,076,200 |