Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | USD | 1.42 | 1.56 | 1.42 | 1.52 | 1.52 | +0.08 (+5.56%) | 256,600 |
21 Feb 2023 | USD | 1.61 | 1.7 | 1.36 | 1.44 | 1.44 | -0.23 (-13.77%) | 390,500 |
17 Feb 2023 | USD | 1.67 | 1.84 | 1.63 | 1.67 | 1.67 | -0.01 (-0.60%) | 457,800 |
16 Feb 2023 | USD | 1.76 | 1.8 | 1.64 | 1.68 | 1.68 | -0.12 (-6.67%) | 334,700 |
15 Feb 2023 | USD | 1.54 | 2.05 | 1.51 | 1.8 | 1.8 | +0.29 (+19.21%) | 2,887,000 |
14 Feb 2023 | USD | 1.16 | 1.64 | 1.11 | 1.51 | 1.51 | +0.41 (+37.27%) | 2,840,000 |
13 Feb 2023 | USD | 1.96 | 1.96 | 0.92 | 1.1 | 1.1 | -0.95 (-46.34%) | 2,639,500 |
10 Feb 2023 | USD | 2.44 | 2.45 | 1.9 | 2.05 | 2.05 | -0.41 (-16.67%) | 673,000 |
9 Feb 2023 | USD | 2.83 | 2.85 | 2.32 | 2.46 | 2.46 | -0.26 (-9.56%) | 256,800 |
8 Feb 2023 | USD | 2.46 | 2.75 | 2.46 | 2.72 | 2.72 | +0.21 (+8.37%) | 152,300 |
7 Feb 2023 | USD | 2.59 | 2.85 | 2.42 | 2.51 | 2.51 | -0.05 (-1.95%) | 247,700 |
6 Feb 2023 | USD | 2.32 | 2.58 | 2.27 | 2.56 | 2.56 | +0.13 (+5.35%) | 219,200 |
3 Feb 2023 | USD | 2.47 | 2.51 | 2.38 | 2.43 | 2.43 | -0.03 (-1.22%) | 184,400 |
2 Feb 2023 | USD | 2.32 | 2.48 | 2.27 | 2.46 | 2.46 | +0.14 (+6.03%) | 308,400 |
1 Feb 2023 | USD | 1.86 | 2.78 | 1.86 | 2.32 | 2.32 | +0.46 (+24.73%) | 1,156,700 |
31 Jan 2023 | USD | 1.9 | 1.92 | 1.8 | 1.86 | 1.86 | -0.04 (-2.11%) | 211,800 |
30 Jan 2023 | USD | 1.88 | 1.94 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 254,500 |
27 Jan 2023 | USD | 1.92 | 1.92 | 1.86 | 1.9 | 1.9 | +0.01 (+0.53%) | 199,900 |
26 Jan 2023 | USD | 1.77 | 1.93 | 1.77 | 1.89 | 1.89 | +0.04 (+2.16%) | 150,700 |
25 Jan 2023 | USD | 1.72 | 1.85 | 1.72 | 1.85 | 1.85 | +0.09 (+5.11%) | 142,700 |
24 Jan 2023 | USD | 1.71 | 1.83 | 1.69 | 1.76 | 1.76 | +0.02 (+1.15%) | 303,600 |
23 Jan 2023 | USD | 1.68 | 1.77 | 1.67 | 1.74 | 1.74 | +0.05 (+2.96%) | 178,900 |
20 Jan 2023 | USD | 1.82 | 1.82 | 1.64 | 1.69 | 1.69 | -0.13 (-7.14%) | 521,200 |
19 Jan 2023 | USD | 1.61 | 1.82 | 1.51 | 1.82 | 1.82 | +0.24 (+15.19%) | 364,800 |
18 Jan 2023 | USD | 1.3 | 1.6 | 1.3 | 1.58 | 1.58 | +0.25 (+18.80%) | 263,000 |
17 Jan 2023 | USD | 1.51 | 1.51 | 1.26 | 1.33 | 1.33 | -0.18 (-11.92%) | 356,100 |
13 Jan 2023 | USD | 1.26 | 1.52 | 1.26 | 1.51 | 1.51 | +0.23 (+17.97%) | 265,200 |
12 Jan 2023 | USD | 1.32 | 1.35 | 1.2 | 1.28 | 1.28 | -0.07 (-5.19%) | 177,300 |
11 Jan 2023 | USD | 1.2 | 1.35 | 1.15 | 1.35 | 1.35 | +0.15 (+12.50%) | 560,600 |
10 Jan 2023 | USD | 1.09 | 1.2 | 1.05 | 1.2 | 1.2 | +0.14 (+13.21%) | 340,800 |