Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2023 | USD | 1.09 | 1.155 | 1.085 | 1.14 | 17.1 | +0.01 (+0.88%) | 1,528,000 |
14 Mar 2023 | USD | 1.08 | 1.16 | 1.06 | 1.13 | 16.95 | +0.03 (+2.73%) | 2,037,800 |
13 Mar 2023 | USD | 1.03 | 1.12 | 1.03 | 1.1 | 16.5 | +0.04 (+3.77%) | 2,938,000 |
10 Mar 2023 | USD | 1 | 1.08 | 0.983 | 1.06 | 15.9 | +0.02 (+1.92%) | 2,881,300 |
9 Mar 2023 | USD | 1.05 | 1.05 | 0.981 | 1.04 | 15.6 | 0.0 (0.0%) | 2,921,600 |
8 Mar 2023 | USD | 1.03 | 1.05 | 1 | 1.04 | 15.6 | +0.02 (+1.96%) | 3,060,900 |
7 Mar 2023 | USD | 1.07 | 1.12 | 1.01 | 1.02 | 15.3 | -0.09 (-8.11%) | 3,588,500 |
6 Mar 2023 | USD | 1.05 | 1.11 | 1 | 1.11 | 16.65 | +0.113 (+11.33%) | 7,645,600 |
3 Mar 2023 | USD | 1.5 | 1.58 | 0.981 | 0.997 | 14.955 | -1.923 (-65.86%) | 34,484,100 |
2 Mar 2023 | USD | 3 | 3.015 | 2.87 | 2.92 | 43.8 | -0.11 (-3.63%) | 271,900 |
1 Mar 2023 | USD | 3.02 | 3.16 | 3.015 | 3.03 | 45.45 | -0.035 (-1.14%) | 297,800 |
28 Feb 2023 | USD | 3.35 | 3.37 | 2.99 | 3.065 | 45.975 | -0.325 (-9.59%) | 631,100 |
27 Feb 2023 | USD | 3.39 | 3.51 | 3.31 | 3.39 | 50.85 | +0.05 (+1.50%) | 389,100 |
24 Feb 2023 | USD | 3.49 | 3.49 | 3.31 | 3.34 | 50.1 | -0.09 (-2.62%) | 252,700 |
23 Feb 2023 | USD | 3.4 | 3.615 | 3.34 | 3.43 | 51.45 | +0.06 (+1.78%) | 327,300 |
22 Feb 2023 | USD | 3.37 | 3.47 | 3.34 | 3.37 | 50.55 | 0.0 (0.0%) | 537,100 |
21 Feb 2023 | USD | 3.36 | 3.575 | 3.34 | 3.37 | 50.55 | -0.09 (-2.60%) | 352,300 |
17 Feb 2023 | USD | 3.7 | 3.73 | 3.275 | 3.46 | 51.9 | -0.26 (-6.99%) | 1,127,000 |
16 Feb 2023 | USD | 3.7 | 3.75 | 3.51 | 3.72 | 55.8 | +0.02 (+0.54%) | 533,000 |
15 Feb 2023 | USD | 3.68 | 3.845 | 3.66 | 3.7 | 55.5 | +0.02 (+0.54%) | 758,600 |
14 Feb 2023 | USD | 3.65 | 3.78 | 3.56 | 3.68 | 55.2 | -0.01 (-0.27%) | 754,100 |
13 Feb 2023 | USD | 3.87 | 3.97 | 3.58 | 3.69 | 55.35 | -0.25 (-6.35%) | 571,500 |
10 Feb 2023 | USD | 4.13 | 4.16 | 3.72 | 3.94 | 59.1 | -0.22 (-5.29%) | 726,100 |
9 Feb 2023 | USD | 4.37 | 4.48 | 4.145 | 4.16 | 62.4 | -0.18 (-4.15%) | 429,700 |
8 Feb 2023 | USD | 4.4 | 4.485 | 4.285 | 4.34 | 65.1 | -0.15 (-3.34%) | 866,000 |
7 Feb 2023 | USD | 4.62 | 4.75 | 4.19 | 4.49 | 67.35 | -0.04 (-0.88%) | 1,419,600 |
6 Feb 2023 | USD | 4.57 | 4.695 | 4.38 | 4.53 | 67.95 | -0.11 (-2.37%) | 701,100 |
3 Feb 2023 | USD | 5.02 | 5.02 | 4.58 | 4.64 | 69.6 | -0.15 (-3.13%) | 634,800 |
2 Feb 2023 | USD | 4.9 | 4.99 | 4.72 | 4.79 | 71.85 | -0.1 (-2.04%) | 769,400 |
1 Feb 2023 | USD | 4.99 | 5.12 | 4.83 | 4.89 | 73.35 | -0.09 (-1.81%) | 738,600 |