Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 2.93 | 3.151 | 2.69 | 2.72 | 2.72 | -0.1 (-3.55%) | 2,685,400 |
1 Feb 2023 | USD | 2.73 | 2.845 | 2.65 | 2.82 | 2.82 | +0.07 (+2.55%) | 757,200 |
31 Jan 2023 | USD | 2.73 | 2.76 | 2.65 | 2.75 | 2.75 | +0.075 (+2.80%) | 662,600 |
30 Jan 2023 | USD | 2.87 | 2.98 | 2.645 | 2.675 | 2.675 | -0.265 (-9.01%) | 945,600 |
27 Jan 2023 | USD | 2.78 | 3.025 | 2.751 | 2.94 | 2.94 | +0.12 (+4.26%) | 911,200 |
26 Jan 2023 | USD | 2.855 | 2.96 | 2.76 | 2.82 | 2.82 | -0.01 (-0.35%) | 872,300 |
25 Jan 2023 | USD | 2.93 | 2.93 | 2.775 | 2.83 | 2.83 | -0.16 (-5.35%) | 1,443,100 |
24 Jan 2023 | USD | 3.1 | 3.15 | 2.935 | 2.99 | 2.99 | -0.16 (-5.08%) | 958,700 |
23 Jan 2023 | USD | 2.94 | 3.19 | 2.91 | 3.15 | 3.15 | +0.24 (+8.25%) | 1,551,800 |
20 Jan 2023 | USD | 2.85 | 2.92 | 2.79 | 2.91 | 2.91 | +0.08 (+2.83%) | 764,700 |
19 Jan 2023 | USD | 2.97 | 2.98 | 2.77 | 2.83 | 2.83 | -0.12 (-4.07%) | 1,071,500 |
18 Jan 2023 | USD | 2.6 | 3.02 | 2.6 | 2.95 | 2.95 | +0.35 (+13.46%) | 2,916,500 |
17 Jan 2023 | USD | 2.52 | 2.71 | 2.52 | 2.6 | 2.6 | +0.08 (+3.17%) | 1,956,900 |
13 Jan 2023 | USD | 2.7 | 2.801 | 2.485 | 2.52 | 2.52 | -0.3 (-10.64%) | 2,257,000 |
12 Jan 2023 | USD | 2.88 | 3.03 | 2.8 | 2.82 | 2.82 | -0.1 (-3.42%) | 913,600 |
11 Jan 2023 | USD | 2.83 | 2.985 | 2.75 | 2.92 | 2.92 | +0.14 (+5.04%) | 1,400,300 |
10 Jan 2023 | USD | 2.56 | 2.78 | 2.535 | 2.78 | 2.78 | +0.21 (+8.17%) | 608,800 |
9 Jan 2023 | USD | 2.63 | 2.795 | 2.55 | 2.57 | 2.57 | -0.07 (-2.65%) | 505,400 |
6 Jan 2023 | USD | 2.65 | 2.69 | 2.56 | 2.64 | 2.64 | +0.03 (+1.15%) | 534,300 |
5 Jan 2023 | USD | 2.65 | 2.65 | 2.51 | 2.61 | 2.61 | -0.06 (-2.25%) | 790,500 |
4 Jan 2023 | USD | 2.61 | 2.705 | 2.52 | 2.67 | 2.67 | +0.08 (+3.09%) | 958,000 |
3 Jan 2023 | USD | 2.76 | 2.84 | 2.54 | 2.59 | 2.59 | -0.09 (-3.36%) | 823,000 |
30 Dec 2022 | USD | 2.49 | 2.69 | 2.465 | 2.68 | 2.68 | +0.13 (+5.10%) | 698,000 |
29 Dec 2022 | USD | 2.31 | 2.575 | 2.29 | 2.55 | 2.55 | +0.27 (+11.84%) | 1,005,300 |
28 Dec 2022 | USD | 2.23 | 2.32 | 2.195 | 2.28 | 2.28 | +0.05 (+2.24%) | 810,100 |
27 Dec 2022 | USD | 2.35 | 2.35 | 2.16 | 2.23 | 2.23 | -0.14 (-5.91%) | 1,042,200 |
23 Dec 2022 | USD | 2.44 | 2.46 | 2.33 | 2.37 | 2.37 | -0.1 (-4.05%) | 732,700 |
22 Dec 2022 | USD | 2.51 | 2.548 | 2.35 | 2.47 | 2.47 | -0.13 (-5%) | 916,600 |
21 Dec 2022 | USD | 2.43 | 2.61 | 2.29 | 2.6 | 2.6 | +0.21 (+8.79%) | 908,700 |
20 Dec 2022 | USD | 2.43 | 2.52 | 2.32 | 2.39 | 2.39 | -0.06 (-2.45%) | 903,200 |