Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 2.68 | 2.84 | 2.62 | 2.82 | 2.82 | +0.17 (+6.42%) | 254,600 |
1 Feb 2023 | USD | 2.55 | 2.65 | 2.52 | 2.65 | 2.65 | +0.13 (+5.16%) | 105,200 |
31 Jan 2023 | USD | 2.51 | 2.57 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 195,300 |
30 Jan 2023 | USD | 2.65 | 2.67 | 2.52 | 2.52 | 2.52 | -0.13 (-4.91%) | 104,300 |
27 Jan 2023 | USD | 2.62 | 2.71 | 2.61 | 2.65 | 2.65 | +0.03 (+1.15%) | 196,800 |
26 Jan 2023 | USD | 2.64 | 2.64 | 2.59 | 2.62 | 2.62 | +0.04 (+1.55%) | 187,100 |
25 Jan 2023 | USD | 2.59 | 2.6 | 2.55 | 2.58 | 2.58 | -0.02 (-0.77%) | 127,500 |
24 Jan 2023 | USD | 2.58 | 2.65 | 2.58 | 2.6 | 2.6 | +0.02 (+0.78%) | 172,700 |
23 Jan 2023 | USD | 2.57 | 2.61 | 2.56 | 2.58 | 2.58 | +0.02 (+0.78%) | 90,500 |
20 Jan 2023 | USD | 2.55 | 2.59 | 2.5 | 2.56 | 2.56 | +0.02 (+0.79%) | 170,600 |
19 Jan 2023 | USD | 2.6 | 2.6 | 2.49 | 2.54 | 2.54 | -0.07 (-2.68%) | 227,100 |
18 Jan 2023 | USD | 2.69 | 2.71 | 2.57 | 2.61 | 2.61 | -0.06 (-2.25%) | 232,900 |
17 Jan 2023 | USD | 2.7 | 2.72 | 2.66 | 2.67 | 2.67 | +0.02 (+0.75%) | 204,600 |
13 Jan 2023 | USD | 2.68 | 2.75 | 2.64 | 2.65 | 2.65 | 0.0 (0.0%) | 225,400 |
12 Jan 2023 | USD | 2.73 | 2.75 | 2.65 | 2.65 | 2.65 | -0.08 (-2.93%) | 205,300 |
11 Jan 2023 | USD | 3.05 | 3.15 | 2.58 | 2.73 | 2.73 | -0.32 (-10.49%) | 1,603,600 |
10 Jan 2023 | USD | 3.06 | 3.12 | 3 | 3.05 | 3.05 | -0.01 (-0.33%) | 191,800 |
9 Jan 2023 | USD | 3.15 | 3.19 | 3.02 | 3.06 | 3.06 | -0.04 (-1.29%) | 164,300 |
6 Jan 2023 | USD | 3.11 | 3.15 | 2.99 | 3.1 | 3.1 | +0.02 (+0.65%) | 188,700 |
5 Jan 2023 | USD | 3.06 | 3.2 | 2.97 | 3.08 | 3.08 | +0.02 (+0.65%) | 238,000 |
4 Jan 2023 | USD | 2.85 | 3.08 | 2.82 | 3.06 | 3.06 | +0.2 (+6.99%) | 170,100 |
3 Jan 2023 | USD | 3.09 | 3.15 | 2.83 | 2.86 | 2.86 | -0.22 (-7.14%) | 115,300 |
30 Dec 2022 | USD | 2.74 | 3.08 | 2.67 | 3.08 | 3.08 | +0.26 (+9.22%) | 241,600 |
29 Dec 2022 | USD | 2.37 | 2.92 | 2.36 | 2.82 | 2.82 | +0.42 (+17.50%) | 1,376,000 |
28 Dec 2022 | USD | 2.46 | 2.5 | 2.34 | 2.4 | 2.4 | -0.01 (-0.41%) | 158,400 |
27 Dec 2022 | USD | 2.51 | 2.52 | 2.34 | 2.41 | 2.41 | -0.1 (-3.98%) | 398,700 |
23 Dec 2022 | USD | 2.61 | 2.64 | 2.46 | 2.51 | 2.51 | -0.09 (-3.46%) | 131,400 |
22 Dec 2022 | USD | 2.65 | 2.65 | 2.39 | 2.6 | 2.6 | -0.08 (-2.99%) | 262,400 |
21 Dec 2022 | USD | 2.58 | 2.74 | 2.4 | 2.68 | 2.68 | +0.08 (+3.08%) | 372,900 |
20 Dec 2022 | USD | 2.52 | 2.75 | 2.47 | 2.6 | 2.6 | +0.06 (+2.36%) | 465,700 |