Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.5 | 1.55 | 1.42 | 1.5 | 30 | -0.01 (-0.66%) | 75,000 |
16 Mar 2023 | USD | 1.66 | 1.73 | 1.4 | 1.51 | 30.2 | -0.03 (-1.95%) | 1,043,100 |
15 Mar 2023 | USD | 1.52 | 1.67 | 1.52 | 1.54 | 30.8 | -0.03 (-1.91%) | 18,900 |
14 Mar 2023 | USD | 1.77 | 1.77 | 1.52 | 1.57 | 31.4 | +0.06 (+3.97%) | 82,700 |
13 Mar 2023 | USD | 1.52 | 1.59 | 1.51 | 1.51 | 30.2 | -0.09 (-5.63%) | 36,700 |
10 Mar 2023 | USD | 1.8 | 1.87 | 1.6 | 1.6 | 32 | -0.22 (-12.09%) | 126,100 |
9 Mar 2023 | USD | 1.85 | 1.85 | 1.8 | 1.82 | 36.4 | -0.03 (-1.62%) | 14,100 |
8 Mar 2023 | USD | 1.85 | 1.87 | 1.82 | 1.85 | 37 | 0.0 (0.0%) | 20,700 |
7 Mar 2023 | USD | 1.88 | 1.94 | 1.76 | 1.85 | 37 | +0.1 (+5.71%) | 66,600 |
6 Mar 2023 | USD | 1.86 | 1.86 | 1.74 | 1.75 | 35 | -0.03 (-1.69%) | 14,900 |
3 Mar 2023 | USD | 1.81 | 1.82 | 1.76 | 1.78 | 35.6 | +0.01 (+0.56%) | 10,400 |
2 Mar 2023 | USD | 1.76 | 1.81 | 1.71 | 1.77 | 35.4 | +0.01 (+0.57%) | 15,400 |
1 Mar 2023 | USD | 1.85 | 1.9 | 1.72 | 1.76 | 35.2 | -0.04 (-2.22%) | 34,800 |
28 Feb 2023 | USD | 1.82 | 1.84 | 1.79 | 1.8 | 36 | 0.0 (0.0%) | 32,200 |
27 Feb 2023 | USD | 1.84 | 1.88 | 1.79 | 1.8 | 36 | +0.01 (+0.56%) | 20,300 |
24 Feb 2023 | USD | 1.81 | 1.88 | 1.78 | 1.79 | 35.8 | -0.07 (-3.76%) | 30,000 |
23 Feb 2023 | USD | 1.94 | 1.96 | 1.84 | 1.86 | 37.2 | -0.08 (-4.12%) | 35,100 |
22 Feb 2023 | USD | 1.9 | 1.99 | 1.9 | 1.94 | 38.8 | +0.02 (+1.04%) | 4,800 |
21 Feb 2023 | USD | 1.93 | 2 | 1.9 | 1.92 | 38.4 | -0.06 (-3.03%) | 34,800 |
17 Feb 2023 | USD | 2 | 2.07 | 1.9 | 1.98 | 39.6 | -0.01 (-0.50%) | 29,300 |
16 Feb 2023 | USD | 2.09 | 2.1 | 1.94 | 1.99 | 39.8 | -0.1 (-4.78%) | 33,200 |
15 Feb 2023 | USD | 2.17 | 2.17 | 2.04 | 2.09 | 41.8 | +0.02 (+0.97%) | 11,400 |
14 Feb 2023 | USD | 2.09 | 2.19 | 2.02 | 2.07 | 41.4 | -0.05 (-2.36%) | 46,200 |
13 Feb 2023 | USD | 2.13 | 2.22 | 2.1 | 2.12 | 42.4 | +0.03 (+1.44%) | 46,000 |
10 Feb 2023 | USD | 2.15 | 2.15 | 2 | 2.09 | 41.8 | -0.01 (-0.48%) | 56,400 |
9 Feb 2023 | USD | 2.38 | 2.41 | 2.08 | 2.1 | 42 | -0.27 (-11.39%) | 71,800 |
8 Feb 2023 | USD | 2.61 | 2.61 | 2.37 | 2.37 | 47.4 | -0.19 (-7.42%) | 54,200 |
7 Feb 2023 | USD | 2.67 | 2.68 | 2.53 | 2.56 | 51.2 | -0.13 (-4.83%) | 64,200 |
6 Feb 2023 | USD | 2.5 | 2.7 | 2.49 | 2.69 | 53.8 | +0.2 (+8.03%) | 268,000 |
3 Feb 2023 | USD | 2.36 | 2.49 | 2.33 | 2.49 | 49.8 | +0.09 (+3.75%) | 73,100 |