Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | USD | 1.8 | 1.81 | 1.79 | 1.79 | 1.79 | +0.03 (+1.70%) | 2,875,700 |
3 Mar 2023 | USD | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | +0.03 (+1.73%) | 4,176,200 |
2 Mar 2023 | USD | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 7,760,400 |
1 Mar 2023 | USD | 1.73 | 1.76 | 1.73 | 1.73 | 1.73 | +0.01 (+0.58%) | 18,057,700 |
28 Feb 2023 | USD | 1.72 | 1.74 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 5,592,800 |
27 Feb 2023 | USD | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | +0.11 (+6.88%) | 7,196,600 |
24 Feb 2023 | USD | 1.62 | 1.64 | 1.57 | 1.6 | 1.6 | +0.04 (+2.56%) | 6,147,100 |
23 Feb 2023 | USD | 1.57 | 1.59 | 1.53 | 1.56 | 1.56 | +0.26 (+20%) | 13,195,400 |
22 Feb 2023 | USD | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 2,372,100 |
21 Feb 2023 | USD | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 1,560,700 |
17 Feb 2023 | USD | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 2,001,300 |
16 Feb 2023 | USD | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,840,100 |
15 Feb 2023 | USD | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | +0.03 (+2.29%) | 1,659,000 |
14 Feb 2023 | USD | 1.3 | 1.33 | 1.28 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,625,000 |
13 Feb 2023 | USD | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | +0.03 (+2.31%) | 2,496,700 |
10 Feb 2023 | USD | 1.28 | 1.3 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 4,860,900 |
9 Feb 2023 | USD | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,818,400 |
8 Feb 2023 | USD | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 796,900 |
7 Feb 2023 | USD | 1.27 | 1.3 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,719,700 |
6 Feb 2023 | USD | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,474,500 |
3 Feb 2023 | USD | 1.3 | 1.31 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,628,100 |
2 Feb 2023 | USD | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 3,122,700 |
1 Feb 2023 | USD | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 3,422,600 |
31 Jan 2023 | USD | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 3,791,300 |
30 Jan 2023 | USD | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 3,473,800 |
27 Jan 2023 | USD | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | -0.05 (-3.55%) | 4,064,100 |
26 Jan 2023 | USD | 1.4 | 1.41 | 1.38 | 1.41 | 1.41 | +0.05 (+3.68%) | 3,259,800 |
25 Jan 2023 | USD | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 3,069,200 |
24 Jan 2023 | USD | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | +0.03 (+2.27%) | 4,061,800 |
23 Jan 2023 | USD | 1.31 | 1.33 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 2,777,900 |