Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.54 | 1.68 | 1.41 | 1.52 | 15.2 | +0.01 (+0.66%) | 46,100 |
16 Mar 2023 | USD | 1.57 | 1.58 | 1.46 | 1.51 | 15.1 | -0.05 (-3.21%) | 34,300 |
15 Mar 2023 | USD | 1.56 | 1.62 | 1.46 | 1.56 | 15.6 | 0.0 (0.0%) | 23,400 |
14 Mar 2023 | USD | 1.7 | 1.75 | 1.53 | 1.56 | 15.6 | 0.0 (0.0%) | 39,700 |
13 Mar 2023 | USD | 1.68 | 1.7 | 1.52 | 1.56 | 15.6 | -0.11 (-6.59%) | 59,600 |
10 Mar 2023 | USD | 1.69 | 1.77 | 1.62 | 1.67 | 16.7 | -0.07 (-4.02%) | 25,200 |
9 Mar 2023 | USD | 1.81 | 1.84 | 1.67 | 1.74 | 17.4 | -0.04 (-2.25%) | 37,300 |
8 Mar 2023 | USD | 1.9 | 1.93 | 1.77 | 1.78 | 17.8 | -0.09 (-4.81%) | 38,500 |
7 Mar 2023 | USD | 1.89 | 1.89 | 1.8 | 1.87 | 18.7 | 0.0 (0.0%) | 35,600 |
6 Mar 2023 | USD | 2.02 | 2.02 | 1.84 | 1.87 | 18.7 | -0.15 (-7.43%) | 24,100 |
3 Mar 2023 | USD | 2.03 | 2.08 | 1.95 | 2.02 | 20.2 | 0.0 (0.0%) | 29,500 |
2 Mar 2023 | USD | 1.98 | 2.07 | 1.8 | 2.02 | 20.2 | +0.11 (+5.76%) | 41,500 |
1 Mar 2023 | USD | 1.82 | 1.94 | 1.79 | 1.91 | 19.1 | +0.12 (+6.70%) | 41,700 |
28 Feb 2023 | USD | 1.9 | 1.9 | 1.78 | 1.79 | 17.9 | -0.02 (-1.10%) | 15,900 |
27 Feb 2023 | USD | 1.9 | 1.9 | 1.76 | 1.81 | 18.1 | -0.03 (-1.63%) | 34,400 |
24 Feb 2023 | USD | 1.86 | 1.88 | 1.8 | 1.84 | 18.4 | -0.04 (-2.13%) | 30,100 |
23 Feb 2023 | USD | 1.95 | 1.97 | 1.76 | 1.88 | 18.8 | -0.02 (-1.05%) | 64,900 |
22 Feb 2023 | USD | 1.99 | 2 | 1.81 | 1.9 | 19 | -0.08 (-4.04%) | 50,900 |
21 Feb 2023 | USD | 1.96 | 2.04 | 1.86 | 1.98 | 19.8 | -0.03 (-1.49%) | 39,900 |
17 Feb 2023 | USD | 2.18 | 2.21 | 1.74 | 2.01 | 20.1 | -0.19 (-8.64%) | 266,800 |
16 Feb 2023 | USD | 2.28 | 2.29 | 2.12 | 2.2 | 22 | -0.06 (-2.65%) | 34,400 |
15 Feb 2023 | USD | 2.23 | 2.28 | 2.15 | 2.26 | 22.6 | +0.09 (+4.15%) | 55,100 |
14 Feb 2023 | USD | 2.18 | 2.29 | 2.16 | 2.17 | 21.7 | -0.02 (-0.91%) | 33,400 |
13 Feb 2023 | USD | 2.35 | 2.35 | 2.17 | 2.19 | 21.9 | -0.16 (-6.81%) | 62,700 |
10 Feb 2023 | USD | 2.35 | 2.41 | 2.24 | 2.35 | 23.5 | +0.03 (+1.29%) | 106,200 |
9 Feb 2023 | USD | 2.35 | 2.37 | 2.25 | 2.32 | 23.2 | +0.05 (+2.20%) | 93,400 |
8 Feb 2023 | USD | 2.48 | 2.52 | 2.24 | 2.27 | 22.7 | -0.2 (-8.10%) | 183,400 |
7 Feb 2023 | USD | 3.2 | 4 | 2.35 | 2.47 | 24.7 | -0.74 (-23.05%) | 1,266,400 |
6 Feb 2023 | USD | 3.45 | 3.47 | 3.17 | 3.21 | 32.1 | -0.15 (-4.46%) | 12,700 |
3 Feb 2023 | USD | 3.35 | 3.47 | 3.27 | 3.36 | 33.6 | +0.03 (+0.90%) | 19,600 |