Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 3.98 | 4.07 | 3.875 | 3.91 | 3.91 | +0.02 (+0.51%) | 1,057,338 |
1 Feb 2023 | USD | 3.79 | 3.98 | 3.765 | 3.89 | 3.89 | +0.1 (+2.64%) | 250,742 |
31 Jan 2023 | USD | 3.66 | 3.79 | 3.66 | 3.79 | 3.79 | +0.13 (+3.55%) | 201,202 |
30 Jan 2023 | USD | 3.79 | 3.8 | 3.66 | 3.66 | 3.66 | -0.18 (-4.69%) | 180,027 |
27 Jan 2023 | USD | 3.59 | 3.875 | 3.58 | 3.84 | 3.84 | +0.22 (+6.08%) | 243,889 |
26 Jan 2023 | USD | 3.68 | 3.74 | 3.56 | 3.62 | 3.62 | -0.03 (-0.82%) | 187,919 |
25 Jan 2023 | USD | 3.66 | 3.685 | 3.51 | 3.65 | 3.65 | -0.12 (-3.18%) | 273,402 |
24 Jan 2023 | USD | 3.92 | 4.035 | 3.75 | 3.77 | 3.77 | -0.15 (-3.83%) | 310,630 |
23 Jan 2023 | USD | 3.77 | 3.95 | 3.69 | 3.92 | 3.92 | +0.18 (+4.81%) | 658,071 |
20 Jan 2023 | USD | 3.61 | 3.835 | 3.56 | 3.74 | 3.74 | +0.17 (+4.76%) | 480,058 |
19 Jan 2023 | USD | 3.69 | 3.96 | 3.47 | 3.57 | 3.57 | -0.16 (-4.29%) | 714,970 |
18 Jan 2023 | USD | 3.9 | 3.99 | 3.71 | 3.73 | 3.73 | -0.12 (-3.12%) | 642,257 |
17 Jan 2023 | USD | 3.73 | 3.93 | 3.73 | 3.85 | 3.85 | +0.07 (+1.85%) | 830,718 |
13 Jan 2023 | USD | 3.59 | 3.84 | 3.59 | 3.78 | 3.78 | +0.13 (+3.56%) | 761,189 |
12 Jan 2023 | USD | 3.61 | 3.72 | 3.54 | 3.65 | 3.65 | +0.04 (+1.11%) | 448,580 |
11 Jan 2023 | USD | 3.7 | 3.745 | 3.555 | 3.61 | 3.61 | -0.08 (-2.17%) | 567,806 |
10 Jan 2023 | USD | 3.61 | 3.72 | 3.41 | 3.69 | 3.69 | +0.09 (+2.50%) | 1,142,878 |
9 Jan 2023 | USD | 3.51 | 3.795 | 3.51 | 3.6 | 3.6 | +0.15 (+4.35%) | 631,968 |
6 Jan 2023 | USD | 3.42 | 3.52 | 3.3784 | 3.45 | 3.45 | +0.07 (+2.07%) | 551,072 |
5 Jan 2023 | USD | 3.38 | 3.45 | 3.21 | 3.38 | 3.38 | +0.04 (+1.20%) | 1,046,424 |
4 Jan 2023 | USD | 3.26 | 3.405 | 3.14 | 3.34 | 3.34 | +0.15 (+4.70%) | 1,275,215 |
3 Jan 2023 | USD | 3.15 | 3.315 | 3.15 | 3.19 | 3.19 | +0.08 (+2.57%) | 716,962 |
30 Dec 2022 | USD | 2.97 | 3.17 | 2.93 | 3.11 | 3.11 | +0.12 (+4.01%) | 973,925 |
29 Dec 2022 | USD | 2.69 | 3.0569 | 2.69 | 2.99 | 2.99 | +0.32 (+11.99%) | 1,468,623 |
28 Dec 2022 | USD | 2.59 | 2.74 | 2.53 | 2.67 | 2.67 | +0.02 (+0.75%) | 2,033,238 |
27 Dec 2022 | USD | 2.69 | 2.71 | 2.625 | 2.65 | 2.65 | -0.1 (-3.64%) | 1,066,284 |
23 Dec 2022 | USD | 2.75 | 2.8524 | 2.7162 | 2.75 | 2.75 | -0.04 (-1.43%) | 1,339,515 |
22 Dec 2022 | USD | 2.79 | 2.845 | 2.68 | 2.79 | 2.79 | -0.09 (-3.13%) | 1,412,654 |
21 Dec 2022 | USD | 2.58 | 2.91 | 2.55 | 2.88 | 2.88 | +0.22 (+8.27%) | 1,580,614 |
20 Dec 2022 | USD | 2.65 | 2.8 | 2.38 | 2.66 | 2.66 | +0.31 (+13.19%) | 1,763,439 |