Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -0.07 (-5.47%) | 139,600 |
16 Mar 2023 | USD | 1.22 | 1.28 | 1.2 | 1.28 | 1.28 | +0.13 (+11.30%) | 179,300 |
15 Mar 2023 | USD | 1.31 | 1.32 | 1.15 | 1.15 | 1.15 | -0.16 (-12.21%) | 417,800 |
14 Mar 2023 | USD | 1.31 | 1.38 | 1.3 | 1.31 | 1.31 | +0.02 (+1.55%) | 164,100 |
13 Mar 2023 | USD | 1.29 | 1.365 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 158,400 |
10 Mar 2023 | USD | 1.35 | 1.42 | 1.28 | 1.29 | 1.29 | -0.07 (-5.15%) | 344,000 |
9 Mar 2023 | USD | 1.51 | 1.52 | 1.36 | 1.36 | 1.36 | -0.14 (-9.33%) | 308,800 |
8 Mar 2023 | USD | 1.44 | 1.52 | 1.42 | 1.5 | 1.5 | +0.08 (+5.63%) | 241,600 |
7 Mar 2023 | USD | 1.47 | 1.49 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 182,600 |
6 Mar 2023 | USD | 1.58 | 1.58 | 1.36 | 1.42 | 1.42 | -0.06 (-4.05%) | 254,100 |
3 Mar 2023 | USD | 1.35 | 1.5 | 1.35 | 1.48 | 1.48 | +0.13 (+9.63%) | 271,000 |
2 Mar 2023 | USD | 1.35 | 1.39 | 1.305 | 1.35 | 1.35 | -0.05 (-3.57%) | 342,500 |
1 Mar 2023 | USD | 1.44 | 1.5 | 1.37 | 1.4 | 1.4 | -0.04 (-2.78%) | 261,600 |
28 Feb 2023 | USD | 1.47 | 1.497 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 186,800 |
27 Feb 2023 | USD | 1.48 | 1.54 | 1.427 | 1.47 | 1.47 | -0.03 (-2%) | 347,100 |
24 Feb 2023 | USD | 1.51 | 1.57 | 1.47 | 1.5 | 1.5 | -0.06 (-3.85%) | 257,700 |
23 Feb 2023 | USD | 1.55 | 1.59 | 1.5 | 1.56 | 1.56 | +0.03 (+1.96%) | 365,800 |
22 Feb 2023 | USD | 1.55 | 1.597 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 241,200 |
21 Feb 2023 | USD | 1.5 | 1.59 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 423,100 |
17 Feb 2023 | USD | 1.58 | 1.65 | 1.52 | 1.56 | 1.56 | -0.04 (-2.50%) | 522,500 |
16 Feb 2023 | USD | 1.66 | 1.74 | 1.56 | 1.6 | 1.6 | -0.11 (-6.43%) | 527,800 |
15 Feb 2023 | USD | 1.69 | 1.799 | 1.58 | 1.71 | 1.71 | 0.0 (0.0%) | 1,309,000 |
14 Feb 2023 | USD | 1.62 | 1.73 | 1.61 | 1.71 | 1.71 | +0.075 (+4.59%) | 725,500 |
13 Feb 2023 | USD | 1.83 | 1.85 | 1.6 | 1.635 | 1.635 | -0.125 (-7.10%) | 1,125,800 |
10 Feb 2023 | USD | 1.77 | 1.82 | 1.7 | 1.76 | 1.76 | -0.03 (-1.68%) | 857,600 |
9 Feb 2023 | USD | 1.98 | 2.01 | 1.76 | 1.79 | 1.79 | -0.18 (-9.14%) | 2,318,200 |
8 Feb 2023 | USD | 2.32 | 2.6 | 1.9 | 1.97 | 1.97 | -0.01 (-0.51%) | 25,752,500 |
7 Feb 2023 | USD | 2.11 | 2.11 | 1.91 | 1.98 | 1.98 | -0.13 (-6.16%) | 1,099,800 |
6 Feb 2023 | USD | 2.97 | 3.49 | 1.97 | 2.11 | 2.11 | -0.35 (-14.23%) | 8,951,600 |
3 Feb 2023 | USD | 2.09 | 2.75 | 2.05 | 2.46 | 2.46 | +0.44 (+21.78%) | 1,859,100 |