Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 2.21 | 2.49 | 2.19 | 2.38 | 2.38 | +0.14 (+6.25%) | 697,600 |
2 Mar 2023 | USD | 2.03 | 2.24 | 1.93 | 2.24 | 2.24 | +0.22 (+10.89%) | 449,500 |
1 Mar 2023 | USD | 1.84 | 2.05 | 1.8 | 2.02 | 2.02 | +0.25 (+14.12%) | 762,900 |
28 Feb 2023 | USD | 1.77 | 1.84 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 481,100 |
27 Feb 2023 | USD | 1.7 | 1.79 | 1.7 | 1.76 | 1.76 | +0.05 (+2.92%) | 172,500 |
24 Feb 2023 | USD | 1.68 | 1.741 | 1.63 | 1.71 | 1.71 | +0.06 (+3.64%) | 134,100 |
23 Feb 2023 | USD | 1.64 | 1.68 | 1.59 | 1.65 | 1.65 | +0.03 (+1.85%) | 96,200 |
22 Feb 2023 | USD | 1.67 | 1.69 | 1.62 | 1.62 | 1.62 | -0.05 (-2.99%) | 101,600 |
21 Feb 2023 | USD | 1.68 | 1.72 | 1.66 | 1.67 | 1.67 | -0.07 (-4.02%) | 142,500 |
17 Feb 2023 | USD | 1.71 | 1.74 | 1.67 | 1.74 | 1.74 | -0.02 (-1.14%) | 78,800 |
16 Feb 2023 | USD | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 78,200 |
15 Feb 2023 | USD | 1.77 | 1.81 | 1.73 | 1.74 | 1.74 | -0.05 (-2.79%) | 77,600 |
14 Feb 2023 | USD | 1.73 | 1.83 | 1.73 | 1.79 | 1.79 | +0.06 (+3.47%) | 108,800 |
13 Feb 2023 | USD | 1.65 | 1.78 | 1.65 | 1.73 | 1.73 | +0.08 (+4.85%) | 84,700 |
10 Feb 2023 | USD | 1.63 | 1.777 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 583,900 |
9 Feb 2023 | USD | 1.78 | 1.781 | 1.62 | 1.64 | 1.64 | -0.14 (-7.87%) | 660,100 |
8 Feb 2023 | USD | 1.93 | 1.93 | 1.75 | 1.78 | 1.78 | -0.12 (-6.32%) | 351,000 |
7 Feb 2023 | USD | 1.73 | 1.9 | 1.685 | 1.9 | 1.9 | +0.15 (+8.57%) | 401,600 |
6 Feb 2023 | USD | 1.76 | 1.79 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 45,300 |
3 Feb 2023 | USD | 1.82 | 1.855 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 98,700 |
2 Feb 2023 | USD | 1.77 | 1.84 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 113,800 |
1 Feb 2023 | USD | 1.81 | 1.83 | 1.74 | 1.79 | 1.79 | -0.02 (-1.10%) | 127,200 |
31 Jan 2023 | USD | 1.77 | 1.87 | 1.77 | 1.81 | 1.81 | +0.03 (+1.69%) | 88,100 |
30 Jan 2023 | USD | 1.85 | 1.88 | 1.76 | 1.78 | 1.78 | -0.12 (-6.32%) | 155,000 |
27 Jan 2023 | USD | 1.9 | 1.95 | 1.86 | 1.9 | 1.9 | +0.01 (+0.53%) | 48,300 |
26 Jan 2023 | USD | 1.91 | 1.94 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 51,700 |
25 Jan 2023 | USD | 1.85 | 1.96 | 1.79 | 1.9 | 1.9 | +0.04 (+2.15%) | 91,300 |
24 Jan 2023 | USD | 1.92 | 1.924 | 1.83 | 1.86 | 1.86 | -0.04 (-2.11%) | 59,300 |
23 Jan 2023 | USD | 1.9 | 1.96 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 83,600 |
20 Jan 2023 | USD | 1.95 | 1.96 | 1.87 | 1.9 | 1.9 | -0.07 (-3.55%) | 109,700 |