Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | USD | 2.35 | 2.35 | 2.23 | 2.28 | 2.28 | -0.04 (-1.72%) | 26,600 |
21 Feb 2023 | USD | 2.37 | 2.4 | 2.3 | 2.32 | 2.32 | -0.02 (-0.85%) | 27,600 |
17 Feb 2023 | USD | 2.33 | 2.35 | 2.31 | 2.34 | 2.34 | +0.008 (+0.34%) | 9,900 |
16 Feb 2023 | USD | 2.4 | 2.47 | 2.26 | 2.332 | 2.332 | -0.098 (-4.03%) | 86,200 |
15 Feb 2023 | USD | 2.48 | 2.51 | 2.35 | 2.43 | 2.43 | +0.01 (+0.41%) | 78,200 |
14 Feb 2023 | USD | 2.455 | 2.467 | 2.37 | 2.42 | 2.42 | -0.06 (-2.42%) | 22,200 |
13 Feb 2023 | USD | 2.45 | 2.506 | 2.44 | 2.48 | 2.48 | -0.02 (-0.80%) | 8,800 |
10 Feb 2023 | USD | 2.5 | 2.512 | 2.45 | 2.5 | 2.5 | +0.01 (+0.40%) | 38,100 |
9 Feb 2023 | USD | 2.55 | 2.585 | 2.49 | 2.49 | 2.49 | -0.08 (-3.11%) | 38,400 |
8 Feb 2023 | USD | 2.6 | 2.6 | 2.54 | 2.57 | 2.57 | -0.02 (-0.77%) | 33,400 |
7 Feb 2023 | USD | 2.78 | 2.78 | 2.56 | 2.59 | 2.59 | -0.2 (-7.17%) | 130,700 |
6 Feb 2023 | USD | 2.6 | 2.86 | 2.53 | 2.79 | 2.79 | +0.14 (+5.28%) | 195,100 |
3 Feb 2023 | USD | 2.57 | 2.677 | 2.51 | 2.65 | 2.65 | +0.06 (+2.32%) | 88,400 |
2 Feb 2023 | USD | 2.55 | 2.65 | 2.545 | 2.59 | 2.59 | 0.0 (0.0%) | 80,900 |
1 Feb 2023 | USD | 2.65 | 2.67 | 2.53 | 2.59 | 2.59 | -0.02 (-0.77%) | 96,400 |
31 Jan 2023 | USD | 2.61 | 2.72 | 2.54 | 2.61 | 2.61 | +0.01 (+0.38%) | 46,000 |
30 Jan 2023 | USD | 2.66 | 2.66 | 2.56 | 2.6 | 2.6 | -0.01 (-0.38%) | 60,000 |
27 Jan 2023 | USD | 2.69 | 2.75 | 2.6 | 2.61 | 2.61 | -0.14 (-5.09%) | 47,500 |
26 Jan 2023 | USD | 2.63 | 2.84 | 2.56 | 2.75 | 2.75 | +0.105 (+3.97%) | 174,000 |
25 Jan 2023 | USD | 2.61 | 2.691 | 2.6 | 2.645 | 2.645 | -0.035 (-1.31%) | 72,200 |
24 Jan 2023 | USD | 2.73 | 2.8 | 2.6 | 2.68 | 2.68 | -0.09 (-3.25%) | 200,700 |
23 Jan 2023 | USD | 2.97 | 3 | 2.66 | 2.77 | 2.77 | +0.02 (+0.73%) | 716,900 |
20 Jan 2023 | USD | 2.74 | 2.86 | 2.69 | 2.75 | 2.75 | -0.042 (-1.50%) | 84,100 |
19 Jan 2023 | USD | 2.91 | 2.94 | 2.69 | 2.792 | 2.792 | +0.042 (+1.53%) | 77,700 |
18 Jan 2023 | USD | 3.04 | 3.085 | 2.66 | 2.75 | 2.75 | -0.31 (-10.13%) | 227,200 |
17 Jan 2023 | USD | 2.88 | 3.062 | 2.82 | 3.06 | 3.06 | +0.24 (+8.51%) | 433,600 |
13 Jan 2023 | USD | 2.6 | 2.93 | 2.424 | 2.82 | 2.82 | +0.2 (+7.63%) | 286,300 |
12 Jan 2023 | USD | 2.64 | 2.64 | 2.37 | 2.62 | 2.62 | -0.08 (-2.96%) | 170,400 |
11 Jan 2023 | USD | 2.76 | 2.9 | 2.65 | 2.7 | 2.7 | -0.07 (-2.53%) | 153,000 |
10 Jan 2023 | USD | 2.66 | 2.88 | 2.52 | 2.77 | 2.77 | +0.08 (+2.97%) | 291,200 |