Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 1.39 | 1.415 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,611,800 |
2 Mar 2023 | USD | 1.29 | 1.4 | 1.275 | 1.36 | 1.36 | +0.03 (+2.26%) | 1,773,600 |
1 Mar 2023 | USD | 1.24 | 1.34 | 1.21 | 1.33 | 1.33 | +0.09 (+7.26%) | 1,983,600 |
28 Feb 2023 | USD | 1.24 | 1.31 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 1,719,700 |
27 Feb 2023 | USD | 1.28 | 1.3 | 1.23 | 1.28 | 1.28 | +0.03 (+2.40%) | 1,019,600 |
24 Feb 2023 | USD | 1.3 | 1.305 | 1.22 | 1.25 | 1.25 | -0.08 (-6.02%) | 1,990,800 |
23 Feb 2023 | USD | 1.38 | 1.391 | 1.31 | 1.33 | 1.33 | -0.05 (-3.62%) | 1,780,500 |
22 Feb 2023 | USD | 1.4 | 1.42 | 1.28 | 1.38 | 1.38 | -0.02 (-1.43%) | 3,297,700 |
21 Feb 2023 | USD | 1.47 | 1.55 | 1.35 | 1.4 | 1.4 | -0.065 (-4.44%) | 4,287,900 |
17 Feb 2023 | USD | 1.55 | 1.57 | 1.4 | 1.465 | 1.465 | -1.065 (-42.09%) | 18,744,800 |
16 Feb 2023 | USD | 2.82 | 2.95 | 2.52 | 2.53 | 2.53 | -0.36 (-12.46%) | 1,437,400 |
15 Feb 2023 | USD | 2.59 | 2.98 | 2.522 | 2.89 | 2.89 | +0.33 (+12.89%) | 2,009,900 |
14 Feb 2023 | USD | 2.45 | 2.6 | 2.35 | 2.56 | 2.56 | +0.12 (+4.92%) | 951,900 |
13 Feb 2023 | USD | 2.39 | 2.53 | 2.35 | 2.44 | 2.44 | +0.03 (+1.24%) | 844,700 |
10 Feb 2023 | USD | 2.46 | 2.51 | 2.29 | 2.41 | 2.41 | -0.1 (-3.98%) | 1,474,500 |
9 Feb 2023 | USD | 2.88 | 2.91 | 2.48 | 2.51 | 2.51 | -0.3 (-10.68%) | 2,167,000 |
8 Feb 2023 | USD | 2.86 | 3.19 | 2.75 | 2.81 | 2.81 | +0.04 (+1.44%) | 4,335,700 |
7 Feb 2023 | USD | 3.21 | 3.36 | 2.63 | 2.77 | 2.77 | -0.28 (-9.18%) | 5,149,000 |
6 Feb 2023 | USD | 2.89 | 4.13 | 2.81 | 3.05 | 3.05 | +0.55 (+22.00%) | 29,668,300 |
3 Feb 2023 | USD | 2.43 | 2.69 | 2.33 | 2.5 | 2.5 | +0.04 (+1.63%) | 2,106,400 |
2 Feb 2023 | USD | 2.2 | 2.755 | 2.12 | 2.46 | 2.46 | +0.325 (+15.22%) | 2,938,100 |
1 Feb 2023 | USD | 2.14 | 2.16 | 2.04 | 2.135 | 2.135 | +0.015 (+0.71%) | 626,200 |
31 Jan 2023 | USD | 2.03 | 2.185 | 2.02 | 2.12 | 2.12 | +0.09 (+4.43%) | 752,900 |
30 Jan 2023 | USD | 2.11 | 2.13 | 2.02 | 2.03 | 2.03 | -0.09 (-4.25%) | 619,100 |
27 Jan 2023 | USD | 2.13 | 2.22 | 2.05 | 2.12 | 2.12 | -0.01 (-0.47%) | 800,100 |
26 Jan 2023 | USD | 2.15 | 2.21 | 2.09 | 2.13 | 2.13 | +0.005 (+0.24%) | 677,700 |
25 Jan 2023 | USD | 2.4 | 2.4 | 2.08 | 2.125 | 2.125 | -0.285 (-11.83%) | 1,589,000 |
24 Jan 2023 | USD | 2.13 | 2.48 | 2.08 | 2.41 | 2.41 | +0.33 (+15.87%) | 2,278,000 |
23 Jan 2023 | USD | 2.2 | 2.2 | 2 | 2.08 | 2.08 | -0.01 (-0.48%) | 1,628,600 |
20 Jan 2023 | USD | 2.13 | 2.19 | 1.99 | 2.09 | 2.09 | -0.01 (-0.48%) | 2,072,300 |