Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 2.62 | 2.742 | 2.51 | 2.6 | 2.6 | -0.01 (-0.38%) | 390,000 |
1 Feb 2023 | USD | 2.55 | 2.68 | 2.45 | 2.61 | 2.61 | +0.03 (+1.16%) | 202,100 |
31 Jan 2023 | USD | 2.55 | 2.8 | 2.55 | 2.58 | 2.58 | +0.03 (+1.18%) | 253,500 |
30 Jan 2023 | USD | 2.52 | 2.65 | 2.4 | 2.55 | 2.55 | +0.02 (+0.79%) | 181,600 |
27 Jan 2023 | USD | 2.55 | 2.67 | 2.49 | 2.53 | 2.53 | -0.03 (-1.17%) | 161,400 |
26 Jan 2023 | USD | 2.65 | 2.68 | 2.48 | 2.56 | 2.56 | -0.07 (-2.66%) | 210,100 |
25 Jan 2023 | USD | 2.63 | 2.74 | 2.46 | 2.63 | 2.63 | -0.04 (-1.50%) | 177,900 |
24 Jan 2023 | USD | 2.65 | 2.99 | 2.61 | 2.67 | 2.67 | -0.05 (-1.84%) | 811,800 |
23 Jan 2023 | USD | 2.58 | 2.78 | 2.51 | 2.72 | 2.72 | +0.22 (+8.80%) | 352,300 |
20 Jan 2023 | USD | 2.68 | 2.7 | 2.36 | 2.5 | 2.5 | -0.17 (-6.37%) | 608,000 |
19 Jan 2023 | USD | 2.12 | 2.76 | 2.12 | 2.67 | 2.67 | +0.5 (+23.04%) | 2,337,400 |
18 Jan 2023 | USD | 2.09 | 2.205 | 2.04 | 2.17 | 2.17 | +0.1 (+4.83%) | 261,200 |
17 Jan 2023 | USD | 2.08 | 2.25 | 2.01 | 2.07 | 2.07 | -0.07 (-3.27%) | 332,100 |
13 Jan 2023 | USD | 2.01 | 2.18 | 2 | 2.14 | 2.14 | +0.07 (+3.38%) | 216,400 |
12 Jan 2023 | USD | 2.15 | 2.32 | 1.89 | 2.07 | 2.07 | -0.08 (-3.72%) | 529,900 |
11 Jan 2023 | USD | 2.29 | 2.58 | 2.13 | 2.15 | 2.15 | -0.13 (-5.70%) | 915,700 |
10 Jan 2023 | USD | 1.93 | 2.462 | 1.93 | 2.28 | 2.28 | +0.38 (+20%) | 1,062,800 |
9 Jan 2023 | USD | 1.71 | 2.1 | 1.71 | 1.9 | 1.9 | +0.16 (+9.20%) | 589,000 |
6 Jan 2023 | USD | 1.8 | 1.863 | 1.7 | 1.74 | 1.74 | -0.11 (-5.95%) | 331,400 |
5 Jan 2023 | USD | 1.86 | 1.919 | 1.76 | 1.85 | 1.85 | +0.01 (+0.54%) | 212,200 |
4 Jan 2023 | USD | 1.83 | 2 | 1.78 | 1.84 | 1.84 | +0.09 (+5.14%) | 446,500 |
3 Jan 2023 | USD | 1.93 | 1.942 | 1.72 | 1.75 | 1.75 | -0.13 (-6.91%) | 366,900 |
30 Dec 2022 | USD | 1.8 | 2.15 | 1.71 | 1.88 | 1.88 | +0.09 (+5.03%) | 998,900 |
29 Dec 2022 | USD | 1.42 | 1.836 | 1.42 | 1.79 | 1.79 | +0.37 (+26.06%) | 464,300 |
28 Dec 2022 | USD | 1.42 | 1.74 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 447,000 |
27 Dec 2022 | USD | 1.67 | 1.73 | 1.45 | 1.45 | 1.45 | -0.24 (-14.20%) | 487,400 |
23 Dec 2022 | USD | 1.65 | 1.87 | 1.65 | 1.69 | 1.69 | +0.03 (+1.81%) | 497,000 |
22 Dec 2022 | USD | 1.88 | 1.88 | 1.63 | 1.66 | 1.66 | -0.26 (-13.54%) | 726,400 |
21 Dec 2022 | USD | 1.94 | 2.13 | 1.79 | 1.92 | 1.92 | +0.23 (+13.61%) | 1,891,600 |
20 Dec 2022 | USD | 2.49 | 2.54 | 1.57 | 1.69 | 1.69 | -0.92 (-35.25%) | 2,409,600 |