Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 2.39 | 2.73 | 2.355 | 2.51 | 2.51 | +0.15 (+6.36%) | 284,500 |
1 Feb 2023 | USD | 2.23 | 2.41 | 2.21 | 2.36 | 2.36 | +0.11 (+4.89%) | 174,400 |
31 Jan 2023 | USD | 2.14 | 2.27 | 2.14 | 2.25 | 2.25 | +0.06 (+2.74%) | 234,300 |
30 Jan 2023 | USD | 2.17 | 2.22 | 2.07 | 2.19 | 2.19 | -0.01 (-0.45%) | 144,600 |
27 Jan 2023 | USD | 2.36 | 2.42 | 2.19 | 2.2 | 2.2 | -0.16 (-6.78%) | 180,300 |
26 Jan 2023 | USD | 2.36 | 2.43 | 2.3 | 2.36 | 2.36 | +0.02 (+0.85%) | 154,600 |
25 Jan 2023 | USD | 2.29 | 2.49 | 2.26 | 2.34 | 2.34 | +0.03 (+1.30%) | 242,900 |
24 Jan 2023 | USD | 2.26 | 2.36 | 2.18 | 2.31 | 2.31 | -0.01 (-0.43%) | 142,600 |
23 Jan 2023 | USD | 2.19 | 2.36 | 2.15 | 2.32 | 2.32 | +0.13 (+5.94%) | 209,400 |
20 Jan 2023 | USD | 2.05 | 2.21 | 1.97 | 2.19 | 2.19 | +0.17 (+8.42%) | 229,300 |
19 Jan 2023 | USD | 2.02 | 2.06 | 1.925 | 2.02 | 2.02 | +0.04 (+2.02%) | 168,500 |
18 Jan 2023 | USD | 2 | 2.06 | 1.935 | 1.98 | 1.98 | 0.0 (0.0%) | 196,900 |
17 Jan 2023 | USD | 1.98 | 2 | 1.884 | 1.98 | 1.98 | +0.03 (+1.54%) | 179,800 |
13 Jan 2023 | USD | 1.89 | 2.025 | 1.871 | 1.95 | 1.95 | +0.06 (+3.17%) | 131,100 |
12 Jan 2023 | USD | 1.78 | 1.91 | 1.73 | 1.89 | 1.89 | +0.09 (+5.00%) | 201,700 |
11 Jan 2023 | USD | 1.6 | 1.86 | 1.58 | 1.8 | 1.8 | +0.21 (+13.21%) | 235,300 |
10 Jan 2023 | USD | 1.54 | 1.63 | 1.53 | 1.59 | 1.59 | +0.04 (+2.58%) | 152,600 |
9 Jan 2023 | USD | 1.52 | 1.63 | 1.49 | 1.55 | 1.55 | 0.0 (0.0%) | 214,500 |
6 Jan 2023 | USD | 1.57 | 1.59 | 1.47 | 1.55 | 1.55 | -0.04 (-2.52%) | 205,200 |
5 Jan 2023 | USD | 1.5 | 1.63 | 1.44 | 1.59 | 1.59 | +0.07 (+4.61%) | 342,700 |
4 Jan 2023 | USD | 1.37 | 1.53 | 1.05 | 1.52 | 1.52 | -0.28 (-15.56%) | 2,193,100 |
3 Jan 2023 | USD | 1.72 | 1.81 | 1.69 | 1.8 | 1.8 | +0.09 (+5.26%) | 116,000 |
30 Dec 2022 | USD | 1.61 | 1.73 | 1.56 | 1.71 | 1.71 | +0.1 (+6.21%) | 210,900 |
29 Dec 2022 | USD | 1.63 | 1.67 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 195,700 |
28 Dec 2022 | USD | 1.7 | 1.7 | 1.55 | 1.63 | 1.63 | -0.04 (-2.40%) | 176,200 |
27 Dec 2022 | USD | 1.67 | 1.76 | 1.65 | 1.67 | 1.67 | -0.08 (-4.57%) | 136,400 |
23 Dec 2022 | USD | 1.89 | 1.89 | 1.69 | 1.75 | 1.75 | -0.16 (-8.38%) | 125,400 |
22 Dec 2022 | USD | 1.89 | 2.03 | 1.85 | 1.91 | 1.91 | -0.09 (-4.50%) | 131,300 |
21 Dec 2022 | USD | 1.99 | 2.12 | 1.95 | 2 | 2 | +0.01 (+0.50%) | 341,500 |
20 Dec 2022 | USD | 2 | 2 | 1.84 | 1.99 | 1.99 | -0.02 (-1.00%) | 226,900 |