Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.62 | 1.68 | 1.47 | 1.59 | 15.9 | -0.09 (-5.36%) | 6,313,300 |
9 Mar 2023 | USD | 1.8 | 1.83 | 1.63 | 1.68 | 16.8 | -0.11 (-6.15%) | 7,819,500 |
8 Mar 2023 | USD | 1.81 | 1.83 | 1.58 | 1.79 | 17.9 | +0.32 (+21.77%) | 30,280,300 |
7 Mar 2023 | USD | 1.53 | 1.57 | 1.46 | 1.47 | 14.7 | -0.05 (-3.29%) | 5,466,800 |
6 Mar 2023 | USD | 1.58 | 1.59 | 1.47 | 1.52 | 15.2 | -0.06 (-3.80%) | 1,738,900 |
3 Mar 2023 | USD | 1.61 | 1.63 | 1.52 | 1.58 | 15.8 | -0.04 (-2.47%) | 2,283,200 |
2 Mar 2023 | USD | 1.54 | 1.64 | 1.51 | 1.62 | 16.2 | +0.06 (+3.85%) | 1,830,400 |
1 Mar 2023 | USD | 1.5 | 1.6 | 1.48 | 1.56 | 15.6 | +0.05 (+3.31%) | 1,647,600 |
28 Feb 2023 | USD | 1.54 | 1.57 | 1.5 | 1.51 | 15.1 | -0.01 (-0.66%) | 1,387,900 |
27 Feb 2023 | USD | 1.57 | 1.57 | 1.44 | 1.52 | 15.2 | -0.02 (-1.30%) | 4,210,500 |
24 Feb 2023 | USD | 1.56 | 1.58 | 1.51 | 1.54 | 15.4 | -0.03 (-1.91%) | 1,642,500 |
23 Feb 2023 | USD | 1.54 | 1.61 | 1.43 | 1.57 | 15.7 | +0.03 (+1.95%) | 3,336,100 |
22 Feb 2023 | USD | 1.59 | 1.61 | 1.53 | 1.54 | 15.4 | -0.05 (-3.14%) | 1,899,600 |
21 Feb 2023 | USD | 1.54 | 1.64 | 1.49 | 1.59 | 15.9 | +0.02 (+1.27%) | 3,426,700 |
17 Feb 2023 | USD | 1.61 | 1.61 | 1.56 | 1.57 | 15.7 | -0.02 (-1.26%) | 1,259,400 |
16 Feb 2023 | USD | 1.61 | 1.64 | 1.54 | 1.59 | 15.9 | -0.03 (-1.85%) | 1,525,600 |
15 Feb 2023 | USD | 1.6 | 1.65 | 1.55 | 1.62 | 16.2 | -0.01 (-0.61%) | 1,645,000 |
14 Feb 2023 | USD | 1.64 | 1.66 | 1.6 | 1.63 | 16.3 | +0.01 (+0.62%) | 1,307,500 |
13 Feb 2023 | USD | 1.64 | 1.68 | 1.55 | 1.62 | 16.2 | -0.03 (-1.82%) | 2,585,800 |
10 Feb 2023 | USD | 1.66 | 1.7 | 1.62 | 1.65 | 16.5 | -0.01 (-0.60%) | 1,492,700 |
9 Feb 2023 | USD | 1.65 | 1.7 | 1.59 | 1.66 | 16.6 | +0.01 (+0.61%) | 2,601,100 |
8 Feb 2023 | USD | 1.71 | 1.72 | 1.64 | 1.65 | 16.5 | -0.03 (-1.79%) | 1,735,500 |
7 Feb 2023 | USD | 1.68 | 1.74 | 1.65 | 1.68 | 16.8 | -0.03 (-1.75%) | 1,858,400 |
6 Feb 2023 | USD | 1.76 | 1.77 | 1.63 | 1.71 | 17.1 | -0.08 (-4.47%) | 3,350,900 |
3 Feb 2023 | USD | 1.71 | 1.85 | 1.7 | 1.79 | 17.9 | +0.02 (+1.13%) | 1,822,300 |
2 Feb 2023 | USD | 1.66 | 1.78 | 1.66 | 1.77 | 17.7 | +0.05 (+2.91%) | 2,471,700 |
1 Feb 2023 | USD | 1.61 | 1.76 | 1.57 | 1.72 | 17.2 | +0.08 (+4.88%) | 2,440,900 |
31 Jan 2023 | USD | 1.72 | 1.78 | 1.63 | 1.64 | 16.4 | -0.01 (-0.61%) | 3,554,600 |
30 Jan 2023 | USD | 1.78 | 1.8 | 1.62 | 1.65 | 16.5 | -0.15 (-8.33%) | 2,975,300 |
27 Jan 2023 | USD | 1.88 | 1.89 | 1.75 | 1.8 | 18 | -0.07 (-3.74%) | 2,837,100 |