Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | USD | 1.67 | 1.75 | 1.67 | 1.71 | 1.71 | +0.02 (+1.18%) | 53,600 |
1 Mar 2023 | USD | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | -0.01 (-0.59%) | 38,700 |
28 Feb 2023 | USD | 1.72 | 1.9 | 1.66 | 1.7 | 1.7 | +0.03 (+1.80%) | 63,200 |
27 Feb 2023 | USD | 1.68 | 1.85 | 1.65 | 1.67 | 1.67 | -0.07 (-4.02%) | 76,900 |
24 Feb 2023 | USD | 1.83 | 1.86 | 1.7 | 1.74 | 1.74 | -0.07 (-3.87%) | 46,500 |
23 Feb 2023 | USD | 1.91 | 2 | 1.8 | 1.81 | 1.81 | -0.07 (-3.72%) | 43,800 |
22 Feb 2023 | USD | 1.89 | 1.99 | 1.85 | 1.88 | 1.88 | +0.04 (+2.17%) | 67,900 |
21 Feb 2023 | USD | 1.92 | 1.99 | 1.81 | 1.84 | 1.84 | -0.11 (-5.64%) | 53,800 |
17 Feb 2023 | USD | 2 | 2.08 | 1.92 | 1.95 | 1.95 | -0.01 (-0.51%) | 33,000 |
16 Feb 2023 | USD | 1.98 | 2.05 | 1.94 | 1.96 | 1.96 | -0.03 (-1.51%) | 60,300 |
15 Feb 2023 | USD | 1.99 | 2.05 | 1.94 | 1.99 | 1.99 | -0.01 (-0.50%) | 52,100 |
14 Feb 2023 | USD | 1.95 | 2.09 | 1.95 | 2 | 2 | +0.07 (+3.63%) | 27,300 |
13 Feb 2023 | USD | 1.98 | 1.99 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 60,100 |
10 Feb 2023 | USD | 2.04 | 2.09 | 1.92 | 1.92 | 1.92 | -0.11 (-5.42%) | 67,000 |
9 Feb 2023 | USD | 2.02 | 2.13 | 1.92 | 2.03 | 2.03 | +0.06 (+3.05%) | 196,800 |
8 Feb 2023 | USD | 1.94 | 2.02 | 1.89 | 1.97 | 1.97 | +0.01 (+0.51%) | 53,200 |
7 Feb 2023 | USD | 1.91 | 1.96 | 1.8 | 1.96 | 1.96 | +0.08 (+4.26%) | 43,900 |
6 Feb 2023 | USD | 1.91 | 1.95 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 47,600 |
3 Feb 2023 | USD | 2.02 | 2.12 | 1.87 | 1.9 | 1.9 | -0.16 (-7.77%) | 112,700 |
2 Feb 2023 | USD | 2.11 | 2.18 | 2.01 | 2.06 | 2.06 | -0.01 (-0.48%) | 92,500 |
1 Feb 2023 | USD | 2.07 | 2.12 | 2.01 | 2.07 | 2.07 | -0.01 (-0.48%) | 60,600 |
31 Jan 2023 | USD | 2 | 2.18 | 2 | 2.08 | 2.08 | +0.09 (+4.52%) | 47,200 |
30 Jan 2023 | USD | 2.15 | 2.15 | 1.96 | 1.99 | 1.99 | -0.13 (-6.13%) | 92,300 |
27 Jan 2023 | USD | 2.09 | 2.17 | 2.03 | 2.12 | 2.12 | +0.03 (+1.44%) | 67,200 |
26 Jan 2023 | USD | 2.15 | 2.17 | 2.03 | 2.09 | 2.09 | -0.02 (-0.95%) | 50,800 |
25 Jan 2023 | USD | 2.04 | 2.12 | 2.04 | 2.11 | 2.11 | +0.04 (+1.93%) | 20,000 |
24 Jan 2023 | USD | 2.12 | 2.21 | 2.03 | 2.07 | 2.07 | -0.08 (-3.72%) | 38,300 |
23 Jan 2023 | USD | 2.05 | 2.23 | 2.02 | 2.15 | 2.15 | +0.09 (+4.37%) | 66,700 |
20 Jan 2023 | USD | 2.02 | 2.09 | 2.01 | 2.06 | 2.06 | +0.05 (+2.49%) | 27,200 |
19 Jan 2023 | USD | 1.96 | 2.08 | 1.94 | 2.01 | 2.01 | +0.02 (+1.01%) | 59,500 |