Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2023 | USD | 1.46 | 1.6 | 1.46 | 1.55 | 31 | +0.09 (+6.16%) | 113,500 |
13 Mar 2023 | USD | 1.45 | 1.49 | 1.415 | 1.46 | 29.2 | +0.03 (+2.10%) | 64,100 |
10 Mar 2023 | USD | 1.41 | 1.5 | 1.36 | 1.43 | 28.6 | +0.11 (+8.33%) | 182,600 |
9 Mar 2023 | USD | 1.36 | 1.437 | 1.29 | 1.32 | 26.4 | -0.06 (-4.35%) | 163,600 |
8 Mar 2023 | USD | 1.45 | 1.51 | 1.37 | 1.38 | 27.6 | -0.12 (-8%) | 153,700 |
7 Mar 2023 | USD | 1.47 | 1.51 | 1.43 | 1.5 | 30 | +0.01 (+0.67%) | 32,600 |
6 Mar 2023 | USD | 1.5 | 1.539 | 1.47 | 1.49 | 29.8 | -0.03 (-1.97%) | 26,900 |
3 Mar 2023 | USD | 1.52 | 1.54 | 1.482 | 1.52 | 30.4 | +0.02 (+1.33%) | 26,300 |
2 Mar 2023 | USD | 1.528 | 1.53 | 1.49 | 1.5 | 30 | -0.01 (-0.66%) | 44,400 |
1 Mar 2023 | USD | 1.52 | 1.56 | 1.51 | 1.51 | 30.2 | -0.03 (-1.95%) | 57,500 |
28 Feb 2023 | USD | 1.57 | 1.65 | 1.47 | 1.54 | 30.8 | -0.04 (-2.53%) | 71,200 |
27 Feb 2023 | USD | 1.63 | 1.684 | 1.57 | 1.58 | 31.6 | -0.05 (-3.07%) | 44,500 |
24 Feb 2023 | USD | 1.635 | 1.664 | 1.62 | 1.63 | 32.6 | -0.03 (-1.81%) | 11,200 |
23 Feb 2023 | USD | 1.69 | 1.69 | 1.621 | 1.66 | 33.2 | -0.04 (-2.35%) | 42,600 |
22 Feb 2023 | USD | 1.71 | 1.727 | 1.66 | 1.7 | 34 | +0.01 (+0.59%) | 14,600 |
21 Feb 2023 | USD | 1.73 | 1.73 | 1.68 | 1.69 | 33.8 | -0.04 (-2.31%) | 32,300 |
17 Feb 2023 | USD | 1.73 | 1.76 | 1.67 | 1.73 | 34.6 | +0.01 (+0.58%) | 75,400 |
16 Feb 2023 | USD | 1.7 | 1.75 | 1.64 | 1.72 | 34.4 | +0.05 (+2.99%) | 94,800 |
15 Feb 2023 | USD | 1.65 | 1.67 | 1.62 | 1.67 | 33.4 | +0.04 (+2.45%) | 21,000 |
14 Feb 2023 | USD | 1.61 | 1.676 | 1.592 | 1.63 | 32.6 | -0.02 (-1.21%) | 35,400 |
13 Feb 2023 | USD | 1.65 | 1.67 | 1.61 | 1.65 | 33 | -0.02 (-1.20%) | 65,000 |
10 Feb 2023 | USD | 1.67 | 1.68 | 1.65 | 1.67 | 33.4 | +0.01 (+0.60%) | 21,300 |
9 Feb 2023 | USD | 1.69 | 1.697 | 1.64 | 1.66 | 33.2 | -0.03 (-1.78%) | 79,400 |
8 Feb 2023 | USD | 1.7 | 1.76 | 1.67 | 1.69 | 33.8 | 0.0 (0.0%) | 95,300 |
7 Feb 2023 | USD | 1.691 | 1.71 | 1.654 | 1.69 | 33.8 | -0.01 (-0.59%) | 13,900 |
6 Feb 2023 | USD | 1.68 | 1.707 | 1.67 | 1.7 | 34 | +0.03 (+1.80%) | 45,800 |
3 Feb 2023 | USD | 1.72 | 1.745 | 1.67 | 1.67 | 33.4 | -0.06 (-3.47%) | 82,500 |
2 Feb 2023 | USD | 1.71 | 1.75 | 1.68 | 1.73 | 34.6 | +0.03 (+1.76%) | 140,800 |
1 Feb 2023 | USD | 1.69 | 1.73 | 1.67 | 1.7 | 34 | +0.02 (+1.19%) | 52,200 |
31 Jan 2023 | USD | 1.68 | 1.7 | 1.68 | 1.68 | 33.6 | -0.005 (-0.30%) | 36,900 |