Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2023 | USD | 0.638 | 0.638 | 0.436 | 0.519 | 0.519 | -0.126 (-19.53%) | 2,559,300 |
17 Mar 2023 | USD | 0.71 | 0.75 | 0.64 | 0.645 | 0.645 | -0.065 (-9.15%) | 1,703,700 |
16 Mar 2023 | USD | 0.664 | 0.86 | 0.64 | 0.71 | 0.71 | -0.3 (-29.70%) | 5,283,300 |
15 Mar 2023 | USD | 1.05 | 1.06 | 0.964 | 1.01 | 1.01 | -0.05 (-4.72%) | 1,052,400 |
14 Mar 2023 | USD | 1.13 | 1.19 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 420,400 |
13 Mar 2023 | USD | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | +0.02 (+1.83%) | 228,800 |
10 Mar 2023 | USD | 1.12 | 1.15 | 1.0713 | 1.09 | 1.09 | +0.02 (+1.87%) | 248,788 |
9 Mar 2023 | USD | 1.18 | 1.185 | 1.07 | 1.07 | 1.07 | -0.07 (-6.14%) | 314,400 |
8 Mar 2023 | USD | 1.11 | 1.17 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 381,400 |
7 Mar 2023 | USD | 1.22 | 1.25 | 1.1 | 1.12 | 1.12 | -0.1 (-8.20%) | 868,300 |
6 Mar 2023 | USD | 1.36 | 1.36 | 1.22 | 1.22 | 1.22 | -0.12 (-8.96%) | 615,800 |
3 Mar 2023 | USD | 1.32 | 1.4 | 1.28 | 1.34 | 1.34 | +0.02 (+1.52%) | 272,000 |
2 Mar 2023 | USD | 1.3 | 1.34 | 1.23 | 1.32 | 1.32 | 0.0 (0.0%) | 582,700 |
1 Mar 2023 | USD | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | -0.1 (-7.04%) | 263,900 |
28 Feb 2023 | USD | 1.41 | 1.437 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 175,000 |
27 Feb 2023 | USD | 1.33 | 1.42 | 1.32 | 1.39 | 1.39 | +0.09 (+6.92%) | 382,700 |
24 Feb 2023 | USD | 1.44 | 1.44 | 1.29 | 1.3 | 1.3 | -0.11 (-7.80%) | 569,200 |
23 Feb 2023 | USD | 1.46 | 1.48 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 370,500 |
22 Feb 2023 | USD | 1.48 | 1.57 | 1.43 | 1.45 | 1.45 | -0.025 (-1.69%) | 839,400 |
21 Feb 2023 | USD | 1.55 | 1.56 | 1.47 | 1.475 | 1.475 | -0.075 (-4.84%) | 488,900 |
17 Feb 2023 | USD | 1.56 | 1.58 | 1.51 | 1.55 | 1.55 | -0.02 (-1.27%) | 375,500 |
16 Feb 2023 | USD | 1.6 | 1.63 | 1.54 | 1.57 | 1.57 | -0.03 (-1.88%) | 438,500 |
15 Feb 2023 | USD | 1.56 | 1.64 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 397,300 |
14 Feb 2023 | USD | 1.57 | 1.62 | 1.55 | 1.58 | 1.58 | -0.03 (-1.86%) | 417,400 |
13 Feb 2023 | USD | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 143,800 |
10 Feb 2023 | USD | 1.56 | 1.65 | 1.54 | 1.65 | 1.65 | +0.095 (+6.11%) | 361,900 |
9 Feb 2023 | USD | 1.69 | 1.71 | 1.54 | 1.555 | 1.555 | -0.105 (-6.33%) | 784,100 |
8 Feb 2023 | USD | 1.72 | 1.77 | 1.66 | 1.66 | 1.66 | -0.09 (-5.14%) | 348,800 |
7 Feb 2023 | USD | 1.75 | 1.78 | 1.7 | 1.75 | 1.75 | +0.01 (+0.57%) | 297,300 |
6 Feb 2023 | USD | 1.8 | 1.81 | 1.7 | 1.74 | 1.74 | -0.04 (-2.25%) | 436,300 |