Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 2.2 | 2.755 | 2.12 | 2.46 | 61.5 | +0.325 (+15.22%) | 2,938,100 |
1 Feb 2023 | USD | 2.14 | 2.16 | 2.04 | 2.135 | 53.375 | +0.015 (+0.71%) | 626,200 |
31 Jan 2023 | USD | 2.03 | 2.185 | 2.02 | 2.12 | 53 | +0.09 (+4.43%) | 752,900 |
30 Jan 2023 | USD | 2.11 | 2.13 | 2.02 | 2.03 | 50.75 | -0.09 (-4.25%) | 619,100 |
27 Jan 2023 | USD | 2.13 | 2.22 | 2.05 | 2.12 | 53 | -0.01 (-0.47%) | 800,100 |
26 Jan 2023 | USD | 2.15 | 2.21 | 2.09 | 2.13 | 53.25 | +0.005 (+0.24%) | 677,700 |
25 Jan 2023 | USD | 2.4 | 2.4 | 2.08 | 2.125 | 53.125 | -0.285 (-11.83%) | 1,589,000 |
24 Jan 2023 | USD | 2.13 | 2.48 | 2.08 | 2.41 | 60.25 | +0.33 (+15.87%) | 2,278,000 |
23 Jan 2023 | USD | 2.2 | 2.2 | 2 | 2.08 | 52 | -0.01 (-0.48%) | 1,628,600 |
20 Jan 2023 | USD | 2.13 | 2.19 | 1.99 | 2.09 | 52.25 | -0.01 (-0.48%) | 2,072,300 |
19 Jan 2023 | USD | 2.36 | 2.37 | 2.04 | 2.1 | 52.5 | -0.33 (-13.58%) | 1,216,900 |
18 Jan 2023 | USD | 3.02 | 3.02 | 2.36 | 2.43 | 60.75 | -0.47 (-16.21%) | 1,545,000 |
17 Jan 2023 | USD | 2.77 | 3.03 | 2.65 | 2.9 | 72.5 | +0.14 (+5.07%) | 1,532,900 |
13 Jan 2023 | USD | 2.53 | 2.95 | 2.46 | 2.76 | 69 | +0.25 (+9.96%) | 2,886,800 |
12 Jan 2023 | USD | 2.6 | 2.601 | 2.41 | 2.51 | 62.75 | -0.05 (-1.95%) | 724,300 |
11 Jan 2023 | USD | 2.74 | 2.74 | 2.55 | 2.56 | 64 | -0.14 (-5.19%) | 549,800 |
10 Jan 2023 | USD | 2.81 | 2.85 | 2.43 | 2.7 | 67.5 | -0.06 (-2.17%) | 612,700 |
9 Jan 2023 | USD | 3.02 | 3.135 | 2.76 | 2.76 | 69 | -0.15 (-5.15%) | 440,200 |
6 Jan 2023 | USD | 2.79 | 3 | 2.58 | 2.91 | 72.75 | +0.18 (+6.59%) | 508,700 |
5 Jan 2023 | USD | 3.04 | 3.14 | 2.57 | 2.73 | 68.25 | -0.41 (-13.06%) | 729,200 |
4 Jan 2023 | USD | 3.02 | 3.15 | 2.87 | 3.14 | 78.5 | +0.14 (+4.67%) | 334,200 |
3 Jan 2023 | USD | 3.61 | 3.71 | 2.944 | 3 | 75 | -0.61 (-16.90%) | 779,500 |
30 Dec 2022 | USD | 3.59 | 3.67 | 3.37 | 3.61 | 90.25 | +0.01 (+0.28%) | 526,500 |
29 Dec 2022 | USD | 3.83 | 4.1 | 3.6 | 3.6 | 90 | -0.2 (-5.26%) | 578,300 |
28 Dec 2022 | USD | 3.89 | 4.128 | 3.8 | 3.8 | 95 | -0.1 (-2.56%) | 296,700 |
27 Dec 2022 | USD | 4.24 | 4.24 | 3.87 | 3.9 | 97.5 | -0.3 (-7.14%) | 214,200 |
23 Dec 2022 | USD | 4.2 | 4.3 | 4.14 | 4.2 | 105 | -0.03 (-0.71%) | 222,300 |
22 Dec 2022 | USD | 4.29 | 4.32 | 4.2 | 4.23 | 105.75 | -0.15 (-3.42%) | 259,700 |
21 Dec 2022 | USD | 4.22 | 4.46 | 4.2 | 4.38 | 109.5 | +0.16 (+3.79%) | 232,100 |
20 Dec 2022 | USD | 4.52 | 4.72 | 4.2 | 4.22 | 105.5 | -0.4 (-8.66%) | 310,400 |