Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.76 | 1.84 | 1.2 | 1.25 | 25 | -1.11 (-47.03%) | 21,812,900 |
9 Mar 2023 | USD | 2.56 | 2.685 | 2.31 | 2.36 | 47.2 | -0.2 (-7.81%) | 2,507,800 |
8 Mar 2023 | USD | 2.61 | 2.62 | 2.5 | 2.56 | 51.2 | -0.05 (-1.92%) | 1,201,700 |
7 Mar 2023 | USD | 2.85 | 2.86 | 2.59 | 2.61 | 52.2 | -0.25 (-8.74%) | 1,639,600 |
6 Mar 2023 | USD | 2.97 | 3.04 | 2.82 | 2.86 | 57.2 | -0.2 (-6.54%) | 2,603,300 |
3 Mar 2023 | USD | 2.97 | 3.09 | 2.91 | 3.06 | 61.2 | +0.12 (+4.08%) | 1,132,800 |
2 Mar 2023 | USD | 2.8 | 2.95 | 2.78 | 2.94 | 58.8 | +0.09 (+3.16%) | 1,430,600 |
1 Mar 2023 | USD | 2.88 | 2.89 | 2.812 | 2.85 | 57 | -0.01 (-0.35%) | 1,192,200 |
28 Feb 2023 | USD | 2.82 | 2.88 | 2.775 | 2.86 | 57.2 | +0.09 (+3.25%) | 1,310,300 |
27 Feb 2023 | USD | 2.78 | 2.81 | 2.725 | 2.77 | 55.4 | +0.03 (+1.09%) | 996,800 |
24 Feb 2023 | USD | 2.7 | 2.755 | 2.675 | 2.74 | 54.8 | -0.06 (-2.14%) | 959,100 |
23 Feb 2023 | USD | 2.75 | 2.84 | 2.63 | 2.8 | 56 | +0.06 (+2.19%) | 2,693,700 |
22 Feb 2023 | USD | 2.75 | 2.77 | 2.67 | 2.74 | 54.8 | +0.04 (+1.48%) | 1,198,500 |
21 Feb 2023 | USD | 2.67 | 2.725 | 2.605 | 2.7 | 54 | -0.045 (-1.64%) | 2,596,300 |
17 Feb 2023 | USD | 2.72 | 2.765 | 2.605 | 2.745 | 54.9 | +0.045 (+1.67%) | 2,467,000 |
16 Feb 2023 | USD | 2.96 | 2.96 | 2.68 | 2.7 | 54 | -0.3 (-10%) | 2,250,400 |
15 Feb 2023 | USD | 2.9 | 3.08 | 2.84 | 3 | 60 | +0.09 (+3.09%) | 3,695,700 |
14 Feb 2023 | USD | 2.84 | 2.93 | 2.74 | 2.91 | 58.2 | +0.05 (+1.75%) | 1,531,800 |
13 Feb 2023 | USD | 2.85 | 2.875 | 2.79 | 2.86 | 57.2 | +0.01 (+0.35%) | 1,486,500 |
10 Feb 2023 | USD | 2.82 | 2.89 | 2.72 | 2.85 | 57 | +0.01 (+0.35%) | 1,789,000 |
9 Feb 2023 | USD | 3 | 3 | 2.8 | 2.84 | 56.8 | -0.05 (-1.73%) | 2,902,700 |
8 Feb 2023 | USD | 3.1 | 3.1 | 2.825 | 2.89 | 57.8 | -0.21 (-6.77%) | 2,083,300 |
7 Feb 2023 | USD | 3.02 | 3.155 | 2.91 | 3.1 | 62 | +0.05 (+1.64%) | 1,683,600 |
6 Feb 2023 | USD | 2.95 | 3.09 | 2.89 | 3.05 | 61 | +0.08 (+2.69%) | 1,636,400 |
3 Feb 2023 | USD | 3.14 | 3.26 | 2.94 | 2.97 | 59.4 | -0.26 (-8.05%) | 2,680,100 |
2 Feb 2023 | USD | 3.01 | 3.45 | 3.01 | 3.23 | 64.6 | +0.3 (+10.24%) | 3,477,100 |
1 Feb 2023 | USD | 2.78 | 2.96 | 2.7 | 2.93 | 58.6 | +0.18 (+6.55%) | 5,464,200 |
31 Jan 2023 | USD | 2.68 | 2.8 | 2.68 | 2.75 | 55 | +0.06 (+2.23%) | 1,141,100 |
30 Jan 2023 | USD | 2.75 | 2.8 | 2.67 | 2.69 | 53.8 | -0.12 (-4.27%) | 844,400 |
27 Jan 2023 | USD | 2.67 | 2.838 | 2.65 | 2.81 | 56.2 | +0.11 (+4.07%) | 959,900 |