Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.64 | 1.65 | 1.52 | 1.52 | 1.52 | -0.14 (-8.43%) | 65,300 |
16 Mar 2023 | USD | 1.65 | 1.66 | 1.58 | 1.66 | 1.66 | +0.04 (+2.47%) | 30,000 |
15 Mar 2023 | USD | 1.66 | 1.66 | 1.57 | 1.62 | 1.62 | -0.04 (-2.41%) | 18,300 |
14 Mar 2023 | USD | 1.61 | 1.7 | 1.61 | 1.66 | 1.66 | +0.13 (+8.50%) | 44,900 |
13 Mar 2023 | USD | 1.71 | 1.75 | 1.52 | 1.53 | 1.53 | -0.22 (-12.57%) | 96,200 |
10 Mar 2023 | USD | 1.84 | 1.84 | 1.71 | 1.75 | 1.75 | -0.06 (-3.31%) | 36,200 |
9 Mar 2023 | USD | 1.81 | 1.82 | 1.76 | 1.81 | 1.81 | +0.01 (+0.56%) | 26,800 |
8 Mar 2023 | USD | 1.83 | 1.83 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 17,200 |
7 Mar 2023 | USD | 1.85 | 1.85 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 15,000 |
6 Mar 2023 | USD | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 15,900 |
3 Mar 2023 | USD | 1.85 | 1.85 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 23,100 |
2 Mar 2023 | USD | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 30,300 |
1 Mar 2023 | USD | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 11,600 |
28 Feb 2023 | USD | 1.9 | 1.9 | 1.81 | 1.83 | 1.83 | -0.03 (-1.61%) | 49,700 |
27 Feb 2023 | USD | 1.85 | 1.88 | 1.82 | 1.86 | 1.86 | +0.04 (+2.20%) | 35,100 |
24 Feb 2023 | USD | 1.81 | 1.85 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 25,000 |
23 Feb 2023 | USD | 1.88 | 1.88 | 1.79 | 1.8 | 1.8 | -0.06 (-3.23%) | 35,700 |
22 Feb 2023 | USD | 1.84 | 1.9 | 1.8 | 1.86 | 1.86 | +0.06 (+3.33%) | 46,000 |
21 Feb 2023 | USD | 1.86 | 1.86 | 1.78 | 1.8 | 1.8 | -0.05 (-2.70%) | 129,000 |
17 Feb 2023 | USD | 1.86 | 1.88 | 1.8 | 1.85 | 1.85 | +0.01 (+0.54%) | 35,700 |
16 Feb 2023 | USD | 1.89 | 1.93 | 1.81 | 1.84 | 1.84 | -0.05 (-2.65%) | 29,500 |
15 Feb 2023 | USD | 1.9 | 1.95 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 59,200 |
14 Feb 2023 | USD | 1.96 | 2.02 | 1.84 | 1.89 | 1.89 | -0.11 (-5.50%) | 141,500 |
13 Feb 2023 | USD | 2 | 2.03 | 1.79 | 2 | 2 | 0.0 (0.0%) | 539,000 |
10 Feb 2023 | USD | 2.05 | 2.14 | 1.95 | 2 | 2 | +0.01 (+0.50%) | 613,300 |
9 Feb 2023 | USD | 1.95 | 2.02 | 1.8 | 1.99 | 1.99 | +0.17 (+9.34%) | 571,000 |
8 Feb 2023 | USD | 1.77 | 1.89 | 1.72 | 1.82 | 1.82 | +0.1 (+5.81%) | 662,600 |
7 Feb 2023 | USD | 1.77 | 1.9 | 1.65 | 1.72 | 1.72 | +0.19 (+12.42%) | 2,608,400 |
6 Feb 2023 | USD | 1.46 | 1.55 | 1.4 | 1.53 | 1.53 | +0.04 (+2.68%) | 99,900 |
3 Feb 2023 | USD | 1.5 | 1.52 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 52,000 |