Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.37 | 1.41 | 1.22 | 1.24 | 1.24 | -0.13 (-9.49%) | 646,600 |
9 Mar 2023 | USD | 1.4 | 1.528 | 1.365 | 1.37 | 1.37 | -0.02 (-1.44%) | 288,300 |
8 Mar 2023 | USD | 1.45 | 1.45 | 1.375 | 1.39 | 1.39 | -0.05 (-3.47%) | 414,000 |
7 Mar 2023 | USD | 1.48 | 1.51 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 209,800 |
6 Mar 2023 | USD | 1.53 | 1.53 | 1.455 | 1.47 | 1.47 | -0.05 (-3.29%) | 397,300 |
3 Mar 2023 | USD | 1.48 | 1.545 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 289,100 |
2 Mar 2023 | USD | 1.5 | 1.57 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 348,700 |
1 Mar 2023 | USD | 1.53 | 1.55 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 329,100 |
28 Feb 2023 | USD | 1.56 | 1.59 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 324,800 |
27 Feb 2023 | USD | 1.62 | 1.64 | 1.52 | 1.53 | 1.53 | -0.08 (-4.97%) | 255,100 |
24 Feb 2023 | USD | 1.69 | 1.749 | 1.59 | 1.61 | 1.61 | -0.09 (-5.29%) | 186,800 |
23 Feb 2023 | USD | 1.69 | 1.76 | 1.64 | 1.7 | 1.7 | +0.01 (+0.59%) | 396,100 |
22 Feb 2023 | USD | 1.55 | 1.71 | 1.55 | 1.69 | 1.69 | +0.12 (+7.64%) | 344,900 |
21 Feb 2023 | USD | 1.73 | 1.74 | 1.52 | 1.57 | 1.57 | -0.15 (-8.72%) | 377,800 |
17 Feb 2023 | USD | 1.76 | 1.79 | 1.72 | 1.72 | 1.72 | -0.07 (-3.91%) | 303,600 |
16 Feb 2023 | USD | 1.86 | 1.9 | 1.78 | 1.79 | 1.79 | -0.05 (-2.72%) | 244,200 |
15 Feb 2023 | USD | 1.83 | 1.87 | 1.79 | 1.84 | 1.84 | +0.04 (+2.22%) | 353,100 |
14 Feb 2023 | USD | 1.81 | 1.86 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 249,200 |
13 Feb 2023 | USD | 1.92 | 1.92 | 1.775 | 1.84 | 1.84 | -0.08 (-4.17%) | 355,300 |
10 Feb 2023 | USD | 2 | 2 | 1.77 | 1.92 | 1.92 | -0.1 (-4.95%) | 1,010,900 |
9 Feb 2023 | USD | 2.1 | 2.4 | 2 | 2.02 | 2.02 | -0.77 (-27.60%) | 2,235,500 |
8 Feb 2023 | USD | 2.79 | 2.83 | 2.77 | 2.79 | 2.79 | -0.03 (-1.06%) | 120,500 |
7 Feb 2023 | USD | 2.85 | 2.87 | 2.74 | 2.82 | 2.82 | -0.03 (-1.05%) | 289,000 |
6 Feb 2023 | USD | 2.87 | 2.89 | 2.727 | 2.85 | 2.85 | +0.04 (+1.42%) | 280,500 |
3 Feb 2023 | USD | 2.9 | 2.943 | 2.76 | 2.81 | 2.81 | -0.11 (-3.77%) | 380,000 |
2 Feb 2023 | USD | 2.75 | 3.06 | 2.71 | 2.92 | 2.92 | +0.2 (+7.35%) | 783,600 |
1 Feb 2023 | USD | 2.86 | 2.86 | 2.67 | 2.72 | 2.72 | -0.14 (-4.90%) | 320,200 |
31 Jan 2023 | USD | 2.74 | 2.9 | 2.72 | 2.86 | 2.86 | +0.14 (+5.15%) | 245,900 |
30 Jan 2023 | USD | 2.79 | 2.87 | 2.718 | 2.72 | 2.72 | -0.07 (-2.51%) | 379,000 |
27 Jan 2023 | USD | 2.95 | 2.98 | 2.77 | 2.79 | 2.79 | -0.16 (-5.42%) | 309,500 |