Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 2.02 | 2.14 | 1.95 | 2.1 | 2.1 | +0.15 (+7.69%) | 260,042 |
1 Feb 2023 | USD | 1.84 | 2.03 | 1.8 | 1.95 | 1.95 | +0.13 (+7.14%) | 396,492 |
31 Jan 2023 | USD | 1.75 | 1.88 | 1.72 | 1.82 | 1.82 | +0.075 (+4.30%) | 245,803 |
30 Jan 2023 | USD | 1.51 | 1.7799 | 1.51 | 1.745 | 1.745 | +0.225 (+14.80%) | 347,483 |
27 Jan 2023 | USD | 1.56 | 1.57 | 1.49 | 1.52 | 1.52 | -0.02 (-1.30%) | 152,546 |
26 Jan 2023 | USD | 1.45 | 1.62 | 1.44 | 1.54 | 1.54 | +0.09 (+6.21%) | 177,569 |
25 Jan 2023 | USD | 1.43 | 1.47 | 1.4003 | 1.45 | 1.45 | 0.0 (0.0%) | 30,416 |
24 Jan 2023 | USD | 1.48 | 1.505 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 35,004 |
23 Jan 2023 | USD | 1.5 | 1.52 | 1.43 | 1.5 | 1.5 | -0.02 (-1.32%) | 59,587 |
20 Jan 2023 | USD | 1.41 | 1.6 | 1.364 | 1.52 | 1.52 | +0.08 (+5.56%) | 296,674 |
19 Jan 2023 | USD | 1.44 | 1.45 | 1.39 | 1.44 | 1.44 | +0.01 (+0.70%) | 55,312 |
18 Jan 2023 | USD | 1.495 | 1.51 | 1.42 | 1.43 | 1.43 | -0.04 (-2.72%) | 78,896 |
17 Jan 2023 | USD | 1.43 | 1.53 | 1.3473 | 1.47 | 1.47 | +0.01 (+0.68%) | 304,549 |
13 Jan 2023 | USD | 1.59 | 1.61 | 1.41 | 1.46 | 1.46 | -0.1 (-6.41%) | 254,460 |
12 Jan 2023 | USD | 1.62 | 1.705 | 1.52 | 1.56 | 1.56 | -0.14 (-8.24%) | 480,762 |
11 Jan 2023 | USD | 1.65 | 1.7367 | 1.48 | 1.7 | 1.7 | +0.09 (+5.59%) | 602,958 |
10 Jan 2023 | USD | 1.58 | 1.66 | 1.5548 | 1.61 | 1.61 | -0.02 (-1.23%) | 237,518 |
9 Jan 2023 | USD | 1.67 | 1.7599 | 1.56 | 1.63 | 1.63 | +0.06 (+3.82%) | 343,786 |
6 Jan 2023 | USD | 1.75 | 1.75 | 1.46 | 1.57 | 1.57 | +0.03 (+1.95%) | 200,900 |
5 Jan 2023 | USD | 1.64 | 1.7 | 1.48 | 1.54 | 1.54 | -0.09 (-5.52%) | 213,497 |
4 Jan 2023 | USD | 1.67 | 1.73 | 1.57 | 1.63 | 1.63 | -0.04 (-2.40%) | 190,185 |
3 Jan 2023 | USD | 1.67 | 1.73 | 1.52 | 1.67 | 1.67 | +0.03 (+1.83%) | 308,731 |
30 Dec 2022 | USD | 1.56 | 1.66 | 1.45 | 1.64 | 1.64 | +0.12 (+7.89%) | 329,638 |
29 Dec 2022 | USD | 1.39 | 1.6 | 1.38 | 1.52 | 1.52 | +0.09 (+6.29%) | 384,900 |
28 Dec 2022 | USD | 1.47 | 1.5756 | 1.41 | 1.43 | 1.43 | -0.06 (-4.03%) | 141,242 |
27 Dec 2022 | USD | 1.69 | 1.76 | 1.47 | 1.49 | 1.49 | -0.21 (-12.35%) | 247,383 |
23 Dec 2022 | USD | 1.6 | 1.73 | 1.6 | 1.7 | 1.7 | +0.06 (+3.66%) | 58,942 |
22 Dec 2022 | USD | 1.84 | 1.8791 | 1.6 | 1.64 | 1.64 | -0.2 (-10.87%) | 272,035 |
21 Dec 2022 | USD | 1.83 | 1.89 | 1.83 | 1.84 | 1.84 | +0.02 (+1.10%) | 28,881 |
20 Dec 2022 | USD | 1.72 | 1.82 | 1.705 | 1.82 | 1.82 | +0.05 (+2.82%) | 79,471 |