Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 2 | 2.1 | 1.92 | 2 | 10 | +0.09 (+4.71%) | 2,023,400 |
1 Feb 2023 | USD | 1.68 | 1.94 | 1.68 | 1.91 | 9.55 | +0.22 (+13.02%) | 1,564,700 |
31 Jan 2023 | USD | 1.63 | 1.76 | 1.615 | 1.69 | 8.45 | +0.08 (+4.97%) | 1,779,500 |
30 Jan 2023 | USD | 1.65 | 1.69 | 1.6 | 1.61 | 8.05 | -0.09 (-5.29%) | 956,200 |
27 Jan 2023 | USD | 1.62 | 1.745 | 1.61 | 1.7 | 8.5 | +0.03 (+1.80%) | 838,400 |
26 Jan 2023 | USD | 1.72 | 1.745 | 1.59 | 1.67 | 8.35 | +0.01 (+0.60%) | 687,500 |
25 Jan 2023 | USD | 1.62 | 1.67 | 1.531 | 1.66 | 8.3 | +0.06 (+3.75%) | 1,269,800 |
24 Jan 2023 | USD | 1.75 | 1.75 | 1.6 | 1.6 | 8 | -0.12 (-6.98%) | 960,700 |
23 Jan 2023 | USD | 1.64 | 1.73 | 1.605 | 1.72 | 8.6 | +0.07 (+4.24%) | 1,092,000 |
20 Jan 2023 | USD | 1.61 | 1.67 | 1.56 | 1.65 | 8.25 | +0.06 (+3.77%) | 833,000 |
19 Jan 2023 | USD | 1.63 | 1.65 | 1.54 | 1.59 | 7.95 | -0.1 (-5.92%) | 975,300 |
18 Jan 2023 | USD | 1.75 | 1.795 | 1.645 | 1.69 | 8.45 | -0.02 (-1.17%) | 1,211,200 |
17 Jan 2023 | USD | 1.7 | 1.75 | 1.68 | 1.71 | 8.55 | +0.02 (+1.18%) | 1,069,600 |
13 Jan 2023 | USD | 1.65 | 1.69 | 1.61 | 1.69 | 8.45 | +0.02 (+1.20%) | 1,131,700 |
12 Jan 2023 | USD | 1.53 | 1.7 | 1.51 | 1.67 | 8.35 | +0.14 (+9.15%) | 1,859,300 |
11 Jan 2023 | USD | 1.48 | 1.605 | 1.42 | 1.53 | 7.65 | +0.08 (+5.52%) | 2,366,100 |
10 Jan 2023 | USD | 1.41 | 1.48 | 1.34 | 1.45 | 7.25 | +0.07 (+5.07%) | 1,202,000 |
9 Jan 2023 | USD | 1.32 | 1.41 | 1.29 | 1.38 | 6.9 | +0.11 (+8.66%) | 959,400 |
6 Jan 2023 | USD | 1.2 | 1.28 | 1.19 | 1.27 | 6.35 | +0.08 (+6.72%) | 1,530,900 |
5 Jan 2023 | USD | 1.27 | 1.28 | 1.17 | 1.19 | 5.95 | -0.09 (-7.03%) | 1,542,100 |
4 Jan 2023 | USD | 1.27 | 1.31 | 1.22 | 1.28 | 6.4 | 0.0 (0.0%) | 793,000 |
3 Jan 2023 | USD | 1.38 | 1.42 | 1.25 | 1.28 | 6.4 | -0.08 (-5.88%) | 999,400 |
30 Dec 2022 | USD | 1.3 | 1.38 | 1.3 | 1.36 | 6.8 | +0.02 (+1.49%) | 1,518,300 |
29 Dec 2022 | USD | 1.31 | 1.379 | 1.26 | 1.34 | 6.7 | +0.1 (+8.06%) | 1,191,500 |
28 Dec 2022 | USD | 1.2 | 1.29 | 1.2 | 1.24 | 6.2 | +0.02 (+1.64%) | 1,042,500 |
27 Dec 2022 | USD | 1.25 | 1.27 | 1.21 | 1.22 | 6.1 | -0.05 (-3.94%) | 1,230,600 |
23 Dec 2022 | USD | 1.29 | 1.31 | 1.2 | 1.27 | 6.35 | -0.04 (-3.05%) | 1,222,100 |
22 Dec 2022 | USD | 1.39 | 1.395 | 1.275 | 1.31 | 6.55 | -0.09 (-6.43%) | 1,601,600 |
21 Dec 2022 | USD | 1.41 | 1.46 | 1.39 | 1.4 | 7 | -0.02 (-1.41%) | 884,000 |
20 Dec 2022 | USD | 1.42 | 1.495 | 1.415 | 1.42 | 7.1 | 0.0 (0.0%) | 1,440,200 |