Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 1.2 | 1.35 | 1.15 | 1.22 | 6.1 | -0.02 (-1.61%) | 15,200 |
10 Mar 2023 | USD | 1.36 | 1.38 | 1.2 | 1.24 | 6.2 | -0.09 (-6.77%) | 52,300 |
9 Mar 2023 | USD | 1.42 | 1.46 | 1.3 | 1.33 | 6.65 | -0.09 (-6.34%) | 53,700 |
8 Mar 2023 | USD | 2 | 2.14 | 1.325 | 1.42 | 7.1 | -0.52 (-26.80%) | 757,800 |
7 Mar 2023 | USD | 1.83 | 2.11 | 1.8 | 1.94 | 9.7 | +0.045 (+2.37%) | 86,100 |
6 Mar 2023 | USD | 1.949 | 1.949 | 1.8 | 1.895 | 9.475 | -0.095 (-4.77%) | 41,000 |
3 Mar 2023 | USD | 2.16 | 2.19 | 1.9 | 1.99 | 9.95 | -0.14 (-6.57%) | 36,600 |
2 Mar 2023 | USD | 2.05 | 2.16 | 2.03 | 2.13 | 10.65 | -0.03 (-1.39%) | 13,300 |
1 Mar 2023 | USD | 2.17 | 2.194 | 2.052 | 2.16 | 10.8 | +0.01 (+0.47%) | 18,400 |
28 Feb 2023 | USD | 2.2 | 2.2 | 2.05 | 2.15 | 10.75 | +0.01 (+0.47%) | 2,000 |
27 Feb 2023 | USD | 2.27 | 2.27 | 2.09 | 2.14 | 10.7 | -0.06 (-2.73%) | 27,300 |
24 Feb 2023 | USD | 2.2 | 2.308 | 2.14 | 2.2 | 11 | -0.1 (-4.35%) | 14,200 |
23 Feb 2023 | USD | 2.35 | 2.41 | 2.18 | 2.3 | 11.5 | 0.0 (0.0%) | 9,800 |
22 Feb 2023 | USD | 2.25 | 2.37 | 2.25 | 2.3 | 11.5 | +0.02 (+0.88%) | 2,900 |
21 Feb 2023 | USD | 2.28 | 2.42 | 2.25 | 2.28 | 11.4 | -0.08 (-3.39%) | 7,700 |
17 Feb 2023 | USD | 2.38 | 2.427 | 2.36 | 2.36 | 11.8 | +0.008 (+0.34%) | 5,000 |
16 Feb 2023 | USD | 2.47 | 2.47 | 2.32 | 2.352 | 11.76 | +0.022 (+0.94%) | 10,100 |
15 Feb 2023 | USD | 2.46 | 2.46 | 2.3 | 2.33 | 11.65 | 0.0 (0.0%) | 7,900 |
14 Feb 2023 | USD | 2.46 | 2.46 | 2.3 | 2.33 | 11.65 | -0.14 (-5.67%) | 8,100 |
13 Feb 2023 | USD | 2.4 | 2.6 | 2.256 | 2.47 | 12.35 | +0.095 (+4%) | 18,100 |
10 Feb 2023 | USD | 2.36 | 2.375 | 2.225 | 2.375 | 11.875 | -0.025 (-1.04%) | 21,300 |
9 Feb 2023 | USD | 2.56 | 2.56 | 2.275 | 2.4 | 12 | 0.0 (0.0%) | 32,300 |
8 Feb 2023 | USD | 2.42 | 2.54 | 2.35 | 2.4 | 12 | -0.08 (-3.23%) | 21,500 |
7 Feb 2023 | USD | 2.54 | 2.69 | 2.43 | 2.48 | 12.4 | -0.1 (-3.88%) | 67,000 |
6 Feb 2023 | USD | 2.56 | 2.7 | 2.52 | 2.58 | 12.9 | -0.15 (-5.49%) | 16,100 |
3 Feb 2023 | USD | 2.759 | 2.96 | 2.592 | 2.73 | 13.65 | +0.05 (+1.87%) | 178,500 |
2 Feb 2023 | USD | 2.658 | 2.727 | 2.55 | 2.68 | 13.4 | +0.06 (+2.29%) | 25,500 |
1 Feb 2023 | USD | 2.44 | 2.74 | 2.44 | 2.62 | 13.1 | +0.24 (+10.08%) | 62,100 |
31 Jan 2023 | USD | 2.376 | 2.53 | 2.18 | 2.38 | 11.9 | +0.04 (+1.71%) | 35,400 |
30 Jan 2023 | USD | 2.4 | 2.4 | 2.1 | 2.34 | 11.7 | -0.002 (-0.09%) | 21,700 |