Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | USD | 1.45 | 1.57 | 1.43 | 1.56 | 9.36 | +0.09 (+6.12%) | 2,636,900 |
1 Mar 2023 | USD | 1.52 | 1.535 | 1.46 | 1.47 | 8.82 | +0.04 (+2.80%) | 2,976,600 |
28 Feb 2023 | USD | 1.49 | 1.5 | 1.43 | 1.43 | 8.58 | -0.06 (-4.03%) | 1,666,400 |
27 Feb 2023 | USD | 1.52 | 1.54 | 1.48 | 1.49 | 8.94 | +0.01 (+0.68%) | 2,687,900 |
24 Feb 2023 | USD | 1.5 | 1.51 | 1.44 | 1.48 | 8.88 | -0.06 (-3.90%) | 3,829,300 |
23 Feb 2023 | USD | 1.6 | 1.61 | 1.525 | 1.54 | 9.24 | -0.01 (-0.65%) | 3,443,400 |
22 Feb 2023 | USD | 1.64 | 1.65 | 1.55 | 1.55 | 9.3 | -0.01 (-0.64%) | 4,588,800 |
21 Feb 2023 | USD | 1.69 | 1.69 | 1.56 | 1.56 | 9.36 | -0.15 (-8.77%) | 6,356,000 |
17 Feb 2023 | USD | 1.83 | 1.83 | 1.7 | 1.71 | 10.26 | -0.18 (-9.52%) | 4,380,200 |
16 Feb 2023 | USD | 1.78 | 1.93 | 1.755 | 1.89 | 11.34 | +0.09 (+5.00%) | 6,374,000 |
15 Feb 2023 | USD | 1.75 | 1.81 | 1.72 | 1.8 | 10.8 | +0.01 (+0.56%) | 5,574,300 |
14 Feb 2023 | USD | 1.82 | 1.83 | 1.69 | 1.79 | 10.74 | -0.06 (-3.24%) | 7,578,700 |
13 Feb 2023 | USD | 1.84 | 1.97 | 1.78 | 1.85 | 11.1 | +0.09 (+5.11%) | 7,842,700 |
10 Feb 2023 | USD | 1.81 | 1.899 | 1.75 | 1.76 | 10.56 | -0.22 (-11.11%) | 7,325,100 |
9 Feb 2023 | USD | 1.85 | 2.05 | 1.85 | 1.98 | 11.88 | +0.1 (+5.32%) | 21,083,400 |
8 Feb 2023 | USD | 2.09 | 2.11 | 1.7 | 1.88 | 11.28 | +0.01 (+0.53%) | 20,430,700 |
7 Feb 2023 | USD | 1.48 | 1.9 | 1.45 | 1.87 | 11.22 | +0.45 (+31.69%) | 24,604,900 |
6 Feb 2023 | USD | 1.44 | 1.47 | 1.41 | 1.42 | 8.52 | -0.09 (-5.96%) | 3,446,800 |
3 Feb 2023 | USD | 1.56 | 1.61 | 1.51 | 1.51 | 9.06 | -0.11 (-6.79%) | 3,252,300 |
2 Feb 2023 | USD | 1.69 | 1.71 | 1.605 | 1.62 | 9.72 | -0.06 (-3.57%) | 4,251,600 |
1 Feb 2023 | USD | 1.66 | 1.71 | 1.6 | 1.68 | 10.08 | +0.05 (+3.07%) | 3,311,800 |
31 Jan 2023 | USD | 1.62 | 1.7 | 1.6 | 1.63 | 9.78 | -0.01 (-0.61%) | 2,407,800 |
30 Jan 2023 | USD | 1.7 | 1.72 | 1.625 | 1.64 | 9.84 | -0.17 (-9.39%) | 3,382,400 |
27 Jan 2023 | USD | 1.79 | 1.845 | 1.7 | 1.81 | 10.86 | +0.02 (+1.12%) | 3,922,100 |
26 Jan 2023 | USD | 1.69 | 1.8 | 1.63 | 1.79 | 10.74 | +0.16 (+9.82%) | 3,311,500 |
25 Jan 2023 | USD | 1.65 | 1.65 | 1.59 | 1.63 | 9.78 | -0.05 (-2.98%) | 1,584,300 |
24 Jan 2023 | USD | 1.715 | 1.72 | 1.66 | 1.68 | 10.08 | -0.04 (-2.33%) | 1,176,700 |
23 Jan 2023 | USD | 1.69 | 1.75 | 1.69 | 1.72 | 10.32 | +0.04 (+2.38%) | 1,591,700 |
20 Jan 2023 | USD | 1.61 | 1.71 | 1.565 | 1.68 | 10.08 | +0.1 (+6.33%) | 2,554,500 |
19 Jan 2023 | USD | 1.57 | 1.62 | 1.55 | 1.58 | 9.48 | -0.01 (-0.63%) | 1,924,300 |