Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 2.39 | 2.451 | 2.13 | 2.15 | 2.15 | -0.22 (-9.28%) | 194,200 |
1 Feb 2023 | USD | 2.44 | 2.46 | 2.3 | 2.37 | 2.37 | -0.03 (-1.25%) | 130,100 |
31 Jan 2023 | USD | 2.442 | 2.53 | 2.36 | 2.4 | 2.4 | -0.02 (-0.83%) | 137,400 |
30 Jan 2023 | USD | 2.49 | 2.52 | 2.27 | 2.42 | 2.42 | -0.08 (-3.20%) | 94,900 |
27 Jan 2023 | USD | 2.35 | 2.52 | 2.344 | 2.5 | 2.5 | +0.16 (+6.84%) | 194,500 |
26 Jan 2023 | USD | 2.39 | 2.52 | 2.32 | 2.34 | 2.34 | -0.05 (-2.09%) | 79,700 |
25 Jan 2023 | USD | 2.4 | 2.46 | 2.28 | 2.39 | 2.39 | +0.02 (+0.84%) | 58,400 |
24 Jan 2023 | USD | 2.36 | 2.42 | 2.31 | 2.37 | 2.37 | +0.03 (+1.28%) | 27,200 |
23 Jan 2023 | USD | 2.31 | 2.429 | 2.245 | 2.34 | 2.34 | -0.05 (-2.09%) | 166,600 |
20 Jan 2023 | USD | 2.3 | 2.44 | 2.254 | 2.39 | 2.39 | +0.16 (+7.17%) | 59,000 |
19 Jan 2023 | USD | 2.29 | 2.29 | 2.18 | 2.23 | 2.23 | -0.03 (-1.33%) | 70,000 |
18 Jan 2023 | USD | 2.37 | 2.47 | 2.16 | 2.26 | 2.26 | -0.14 (-5.83%) | 147,600 |
17 Jan 2023 | USD | 2.48 | 2.51 | 2.39 | 2.4 | 2.4 | -0.1 (-4%) | 78,700 |
13 Jan 2023 | USD | 2.42 | 2.5 | 2.27 | 2.5 | 2.5 | +0.01 (+0.40%) | 85,400 |
12 Jan 2023 | USD | 2.42 | 2.5 | 2.35 | 2.49 | 2.49 | +0.08 (+3.32%) | 65,700 |
11 Jan 2023 | USD | 2.49 | 2.49 | 2.28 | 2.41 | 2.41 | +0.035 (+1.47%) | 198,600 |
10 Jan 2023 | USD | 2.41 | 2.49 | 2.17 | 2.375 | 2.375 | +0.005 (+0.21%) | 111,000 |
9 Jan 2023 | USD | 2.19 | 2.4 | 2.18 | 2.37 | 2.37 | +0.19 (+8.72%) | 94,400 |
6 Jan 2023 | USD | 2.34 | 2.35 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 126,500 |
5 Jan 2023 | USD | 2.22 | 2.24 | 2.1 | 2.17 | 2.17 | -0.05 (-2.25%) | 97,800 |
4 Jan 2023 | USD | 2.05 | 2.25 | 2.05 | 2.22 | 2.22 | +0.17 (+8.29%) | 141,600 |
3 Jan 2023 | USD | 2.27 | 2.35 | 1.93 | 2.05 | 2.05 | -0.25 (-10.87%) | 280,900 |
30 Dec 2022 | USD | 2.01 | 2.44 | 2.01 | 2.3 | 2.3 | +0.29 (+14.43%) | 287,800 |
29 Dec 2022 | USD | 1.8 | 2.01 | 1.767 | 2.01 | 2.01 | +0.21 (+11.67%) | 107,000 |
28 Dec 2022 | USD | 1.67 | 1.83 | 1.666 | 1.8 | 1.8 | +0.1 (+5.88%) | 74,400 |
27 Dec 2022 | USD | 1.73 | 1.73 | 1.63 | 1.7 | 1.7 | +0.05 (+3.03%) | 73,400 |
23 Dec 2022 | USD | 1.55 | 1.67 | 1.54 | 1.65 | 1.65 | +0.06 (+3.77%) | 39,900 |
22 Dec 2022 | USD | 1.75 | 1.81 | 1.56 | 1.59 | 1.59 | -0.16 (-9.14%) | 93,600 |
21 Dec 2022 | USD | 1.86 | 1.88 | 1.72 | 1.75 | 1.75 | -0.14 (-7.41%) | 66,400 |
20 Dec 2022 | USD | 1.83 | 1.95 | 1.801 | 1.89 | 1.89 | +0.09 (+5.00%) | 112,200 |