Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 2.77 | 2.99 | 2.77 | 2.94 | 2.94 | +0.18 (+6.52%) | 305,300 |
1 Feb 2023 | USD | 2.82 | 2.84 | 2.73 | 2.76 | 2.76 | -0.08 (-2.82%) | 176,600 |
31 Jan 2023 | USD | 2.8 | 2.93 | 2.8 | 2.84 | 2.84 | +0.04 (+1.43%) | 170,300 |
30 Jan 2023 | USD | 2.75 | 2.86 | 2.738 | 2.8 | 2.8 | 0.0 (0.0%) | 211,900 |
27 Jan 2023 | USD | 2.67 | 2.87 | 2.65 | 2.8 | 2.8 | +0.12 (+4.48%) | 234,500 |
26 Jan 2023 | USD | 2.81 | 2.81 | 2.628 | 2.68 | 2.68 | -0.07 (-2.55%) | 253,200 |
25 Jan 2023 | USD | 2.84 | 2.93 | 2.74 | 2.75 | 2.75 | -0.16 (-5.50%) | 467,500 |
24 Jan 2023 | USD | 2.73 | 2.95 | 2.67 | 2.91 | 2.91 | +0.18 (+6.59%) | 743,200 |
23 Jan 2023 | USD | 2.63 | 2.82 | 2.58 | 2.73 | 2.73 | +0.1 (+3.80%) | 177,100 |
20 Jan 2023 | USD | 2.6 | 2.68 | 2.52 | 2.63 | 2.63 | 0.0 (0.0%) | 364,600 |
19 Jan 2023 | USD | 2.54 | 2.65 | 2.5 | 2.63 | 2.63 | +0.06 (+2.33%) | 474,300 |
18 Jan 2023 | USD | 2.75 | 2.75 | 2.52 | 2.57 | 2.57 | -0.11 (-4.10%) | 134,000 |
17 Jan 2023 | USD | 2.75 | 2.78 | 2.62 | 2.68 | 2.68 | -0.1 (-3.60%) | 323,100 |
13 Jan 2023 | USD | 2.85 | 2.89 | 2.745 | 2.78 | 2.78 | -0.06 (-2.11%) | 193,700 |
12 Jan 2023 | USD | 2.72 | 2.9 | 2.655 | 2.84 | 2.84 | +0.14 (+5.19%) | 852,600 |
11 Jan 2023 | USD | 2.67 | 2.75 | 2.606 | 2.7 | 2.7 | +0.02 (+0.75%) | 520,500 |
10 Jan 2023 | USD | 2.84 | 2.84 | 2.65 | 2.68 | 2.68 | -0.11 (-3.94%) | 449,500 |
9 Jan 2023 | USD | 2.75 | 2.811 | 2.68 | 2.79 | 2.79 | +0.08 (+2.95%) | 514,700 |
6 Jan 2023 | USD | 2.62 | 2.77 | 2.52 | 2.71 | 2.71 | +0.12 (+4.63%) | 413,000 |
5 Jan 2023 | USD | 2.67 | 2.87 | 2.57 | 2.59 | 2.59 | -0.1 (-3.72%) | 322,100 |
4 Jan 2023 | USD | 2.55 | 2.69 | 2.45 | 2.69 | 2.69 | +0.13 (+5.08%) | 291,000 |
3 Jan 2023 | USD | 2.6 | 2.77 | 2.53 | 2.56 | 2.56 | +0.04 (+1.59%) | 225,400 |
30 Dec 2022 | USD | 2.59 | 2.59 | 2.36 | 2.52 | 2.52 | -0.09 (-3.45%) | 170,400 |
29 Dec 2022 | USD | 2.55 | 2.692 | 2.521 | 2.61 | 2.61 | +0.09 (+3.57%) | 154,700 |
28 Dec 2022 | USD | 2.57 | 2.63 | 2.42 | 2.52 | 2.52 | -0.05 (-1.95%) | 144,400 |
27 Dec 2022 | USD | 2.43 | 2.67 | 2.425 | 2.57 | 2.57 | +0.15 (+6.20%) | 212,100 |
23 Dec 2022 | USD | 2.35 | 2.47 | 2.29 | 2.42 | 2.42 | +0.07 (+2.98%) | 80,800 |
22 Dec 2022 | USD | 2.43 | 2.45 | 2.305 | 2.35 | 2.35 | -0.04 (-1.67%) | 243,600 |
21 Dec 2022 | USD | 2.5 | 2.61 | 2.39 | 2.39 | 2.39 | -0.15 (-5.91%) | 297,400 |
20 Dec 2022 | USD | 2.53 | 2.58 | 2.44 | 2.54 | 2.54 | -0.01 (-0.39%) | 186,200 |