Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | USD | 1.9 | 2.26 | 1.83 | 2.22 | 2.22 | +0.3 (+15.62%) | 95,900 |
21 Feb 2023 | USD | 2.04 | 2.3 | 1.835 | 1.92 | 1.92 | -0.07 (-3.52%) | 159,600 |
17 Feb 2023 | USD | 1.99 | 2.12 | 1.86 | 1.99 | 1.99 | +0.04 (+2.05%) | 74,800 |
16 Feb 2023 | USD | 1.835 | 2.16 | 1.835 | 1.95 | 1.95 | +0.16 (+8.94%) | 62,200 |
15 Feb 2023 | USD | 1.75 | 1.96 | 1.7 | 1.79 | 1.79 | +0.05 (+2.87%) | 67,700 |
14 Feb 2023 | USD | 1.51 | 1.95 | 1.49 | 1.74 | 1.74 | +0.27 (+18.37%) | 121,500 |
13 Feb 2023 | USD | 1.566 | 1.831 | 1.46 | 1.47 | 1.47 | -0.12 (-7.55%) | 79,200 |
10 Feb 2023 | USD | 1.55 | 1.71 | 1.55 | 1.59 | 1.59 | -0.01 (-0.63%) | 20,900 |
9 Feb 2023 | USD | 1.72 | 1.85 | 1.558 | 1.6 | 1.6 | -0.17 (-9.60%) | 48,700 |
8 Feb 2023 | USD | 1.99 | 1.99 | 1.77 | 1.77 | 1.77 | -0.12 (-6.35%) | 60,200 |
7 Feb 2023 | USD | 2.16 | 2.19 | 1.8 | 1.89 | 1.89 | -0.25 (-11.68%) | 135,800 |
6 Feb 2023 | USD | 1.62 | 2.58 | 1.62 | 2.14 | 2.14 | +0.55 (+34.59%) | 1,395,800 |
3 Feb 2023 | USD | 1.4 | 1.71 | 1.38 | 1.59 | 1.59 | +0.15 (+10.42%) | 190,700 |
2 Feb 2023 | USD | 1.51 | 1.54 | 1.424 | 1.44 | 1.44 | -0.02 (-1.37%) | 12,100 |
1 Feb 2023 | USD | 1.57 | 1.57 | 1.298 | 1.46 | 1.46 | +0.12 (+8.96%) | 25,300 |
31 Jan 2023 | USD | 1.73 | 1.73 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 23,400 |
30 Jan 2023 | USD | 1.55 | 1.55 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 21,500 |
27 Jan 2023 | USD | 1.56 | 1.56 | 1.23 | 1.33 | 1.33 | -0.17 (-11.33%) | 53,200 |
26 Jan 2023 | USD | 1.5 | 1.552 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 22,800 |
25 Jan 2023 | USD | 1.435 | 1.5 | 1.4 | 1.5 | 1.5 | +0.04 (+2.74%) | 38,500 |
24 Jan 2023 | USD | 1.42 | 1.48 | 1.41 | 1.46 | 1.46 | +0.001 (+0.07%) | 19,600 |
23 Jan 2023 | USD | 1.43 | 1.485 | 1.41 | 1.459 | 1.459 | +0.079 (+5.72%) | 27,500 |
20 Jan 2023 | USD | 1.32 | 1.415 | 1.258 | 1.38 | 1.38 | +0.16 (+13.11%) | 20,000 |
19 Jan 2023 | USD | 1.275 | 1.33 | 1.22 | 1.22 | 1.22 | -0.08 (-6.15%) | 14,000 |
18 Jan 2023 | USD | 1.41 | 1.41 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 16,400 |
17 Jan 2023 | USD | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | +0.11 (+9.02%) | 6,700 |
13 Jan 2023 | USD | 1.34 | 1.36 | 1.22 | 1.22 | 1.22 | -0.05 (-3.94%) | 22,500 |
12 Jan 2023 | USD | 1.28 | 1.44 | 1.27 | 1.27 | 1.27 | +0.03 (+2.42%) | 40,000 |
11 Jan 2023 | USD | 1.2 | 1.259 | 1.2 | 1.24 | 1.24 | +0.09 (+7.83%) | 9,100 |
10 Jan 2023 | USD | 1.28 | 1.28 | 1.09 | 1.15 | 1.15 | +0.02 (+1.77%) | 5,500 |