Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 2.18 | 2.228 | 2.11 | 2.18 | 2.18 | +0.02 (+0.93%) | 226,100 |
2 Mar 2023 | USD | 1.98 | 2.248 | 1.965 | 2.16 | 2.16 | +0.15 (+7.46%) | 701,700 |
1 Mar 2023 | USD | 2.1 | 2.13 | 1.98 | 2.01 | 2.01 | -0.11 (-5.19%) | 421,700 |
28 Feb 2023 | USD | 2.17 | 2.23 | 2.11 | 2.12 | 2.12 | -0.04 (-1.85%) | 354,700 |
27 Feb 2023 | USD | 2.26 | 2.31 | 2.08 | 2.16 | 2.16 | -0.08 (-3.57%) | 540,200 |
24 Feb 2023 | USD | 2.31 | 2.36 | 2.05 | 2.24 | 2.24 | -0.09 (-3.86%) | 592,400 |
23 Feb 2023 | USD | 2.52 | 2.581 | 2.315 | 2.33 | 2.33 | -0.13 (-5.28%) | 399,500 |
22 Feb 2023 | USD | 2.4 | 2.49 | 2.365 | 2.46 | 2.46 | +0.03 (+1.23%) | 445,500 |
21 Feb 2023 | USD | 2.66 | 2.71 | 2.32 | 2.43 | 2.43 | -0.24 (-8.99%) | 593,700 |
17 Feb 2023 | USD | 2.6 | 2.72 | 2.52 | 2.67 | 2.67 | +0.07 (+2.69%) | 367,400 |
16 Feb 2023 | USD | 2.74 | 2.76 | 2.57 | 2.6 | 2.6 | -0.17 (-6.14%) | 308,700 |
15 Feb 2023 | USD | 2.69 | 2.8 | 2.66 | 2.77 | 2.77 | +0.08 (+2.97%) | 266,500 |
14 Feb 2023 | USD | 2.57 | 2.74 | 2.53 | 2.69 | 2.69 | +0.07 (+2.67%) | 556,100 |
13 Feb 2023 | USD | 2.62 | 2.705 | 2.57 | 2.62 | 2.62 | +0.005 (+0.19%) | 433,900 |
10 Feb 2023 | USD | 2.88 | 2.93 | 2.5 | 2.615 | 2.615 | -0.28 (-9.67%) | 1,101,400 |
9 Feb 2023 | USD | 3.11 | 3.25 | 2.87 | 2.895 | 2.895 | -0.155 (-5.08%) | 510,500 |
8 Feb 2023 | USD | 3.32 | 3.539 | 3.01 | 3.05 | 3.05 | -0.31 (-9.23%) | 840,900 |
7 Feb 2023 | USD | 3.43 | 3.44 | 3.21 | 3.36 | 3.36 | -0.05 (-1.47%) | 703,200 |
6 Feb 2023 | USD | 3.46 | 3.6 | 3.385 | 3.41 | 3.41 | +0.06 (+1.79%) | 675,600 |
3 Feb 2023 | USD | 3.4 | 3.63 | 3.31 | 3.35 | 3.35 | -0.04 (-1.18%) | 543,200 |
2 Feb 2023 | USD | 3.35 | 3.44 | 3.23 | 3.39 | 3.39 | +0.16 (+4.95%) | 382,100 |
1 Feb 2023 | USD | 3.16 | 3.305 | 3.04 | 3.23 | 3.23 | +0.09 (+2.87%) | 498,600 |
31 Jan 2023 | USD | 3.1 | 3.309 | 3.01 | 3.14 | 3.14 | +0.1 (+3.29%) | 411,400 |
30 Jan 2023 | USD | 3.31 | 3.4 | 2.96 | 3.04 | 3.04 | -0.22 (-6.75%) | 502,300 |
27 Jan 2023 | USD | 3.26 | 3.44 | 3.23 | 3.26 | 3.26 | -0.04 (-1.21%) | 515,100 |
26 Jan 2023 | USD | 3.08 | 3.32 | 3.02 | 3.3 | 3.3 | +0.3 (+10%) | 461,100 |
25 Jan 2023 | USD | 3.11 | 3.12 | 2.85 | 3 | 3 | -0.12 (-3.85%) | 305,600 |
24 Jan 2023 | USD | 3.11 | 3.252 | 2.93 | 3.12 | 3.12 | +0.03 (+0.97%) | 467,500 |
23 Jan 2023 | USD | 2.85 | 3.24 | 2.81 | 3.09 | 3.09 | +0.4 (+14.87%) | 1,075,700 |
20 Jan 2023 | USD | 2.42 | 2.802 | 2.36 | 2.69 | 2.69 | +0.33 (+13.98%) | 596,000 |