Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2023 | USD | 2.33 | 2.54 | 2.09 | 2.11 | 2.11 | -0.02 (-0.94%) | 9,578,000 |
2 Feb 2023 | USD | 2.18 | 2.25 | 2.112 | 2.13 | 2.13 | -0.05 (-2.29%) | 191,700 |
1 Feb 2023 | USD | 2.13 | 2.22 | 2.1 | 2.18 | 2.18 | +0.03 (+1.40%) | 57,000 |
31 Jan 2023 | USD | 2.12 | 2.23 | 2.07 | 2.15 | 2.15 | +0.07 (+3.37%) | 54,500 |
30 Jan 2023 | USD | 2.15 | 2.18 | 1.99 | 2.08 | 2.08 | -0.08 (-3.70%) | 78,000 |
27 Jan 2023 | USD | 2.18 | 2.24 | 2.03 | 2.16 | 2.16 | +0.02 (+0.93%) | 98,300 |
26 Jan 2023 | USD | 2.17 | 2.19 | 2.09 | 2.14 | 2.14 | -0.03 (-1.38%) | 50,400 |
25 Jan 2023 | USD | 2.11 | 2.19 | 2.03 | 2.17 | 2.17 | +0.03 (+1.40%) | 71,700 |
24 Jan 2023 | USD | 2.12 | 2.18 | 2.09 | 2.14 | 2.14 | -0.04 (-1.83%) | 153,000 |
23 Jan 2023 | USD | 2.18 | 2.24 | 2.11 | 2.18 | 2.18 | -0.02 (-0.91%) | 31,900 |
20 Jan 2023 | USD | 2.2 | 2.2 | 2.1 | 2.2 | 2.2 | +0.05 (+2.33%) | 67,800 |
19 Jan 2023 | USD | 2.03 | 2.21 | 2.03 | 2.15 | 2.15 | +0.14 (+6.97%) | 93,100 |
18 Jan 2023 | USD | 2.05 | 2.13 | 1.84 | 2.01 | 2.01 | -0.04 (-1.95%) | 192,900 |
17 Jan 2023 | USD | 2.25 | 2.26 | 2.015 | 2.05 | 2.05 | -0.18 (-8.07%) | 219,200 |
13 Jan 2023 | USD | 2.22 | 2.33 | 2.18 | 2.23 | 2.23 | -0.02 (-0.89%) | 669,600 |
12 Jan 2023 | USD | 2.25 | 2.34 | 2.14 | 2.25 | 2.25 | +0.02 (+0.90%) | 613,100 |
11 Jan 2023 | USD | 2.29 | 2.29 | 2.19 | 2.23 | 2.23 | -0.02 (-0.89%) | 65,500 |
10 Jan 2023 | USD | 2.22 | 2.27 | 2.19 | 2.25 | 2.25 | +0.08 (+3.69%) | 39,400 |
9 Jan 2023 | USD | 2.16 | 2.36 | 2.16 | 2.17 | 2.17 | +0.02 (+0.93%) | 187,700 |
6 Jan 2023 | USD | 2.368 | 2.368 | 2.05 | 2.15 | 2.15 | -0.09 (-4.02%) | 80,200 |
5 Jan 2023 | USD | 2.348 | 2.39 | 2.16 | 2.24 | 2.24 | 0.0 (0.0%) | 56,400 |
4 Jan 2023 | USD | 2.18 | 2.455 | 2.18 | 2.24 | 2.24 | +0.08 (+3.70%) | 106,900 |
3 Jan 2023 | USD | 2.3 | 2.326 | 2.12 | 2.16 | 2.16 | -0.14 (-6.09%) | 45,500 |
30 Dec 2022 | USD | 2.57 | 2.57 | 2.22 | 2.3 | 2.3 | -0.11 (-4.56%) | 156,800 |
29 Dec 2022 | USD | 2.02 | 2.44 | 2.02 | 2.41 | 2.41 | +0.32 (+15.31%) | 35,400 |
28 Dec 2022 | USD | 2.09 | 2.182 | 1.93 | 2.09 | 2.09 | +0.01 (+0.48%) | 47,200 |
27 Dec 2022 | USD | 2.37 | 2.37 | 2.08 | 2.08 | 2.08 | -0.18 (-7.96%) | 35,700 |
23 Dec 2022 | USD | 2.21 | 2.39 | 2.21 | 2.26 | 2.26 | +0.02 (+0.89%) | 41,600 |
22 Dec 2022 | USD | 2.24 | 2.3 | 2.19 | 2.24 | 2.24 | -0.03 (-1.32%) | 45,300 |
21 Dec 2022 | USD | 2.39 | 2.39 | 2.13 | 2.27 | 2.27 | -0.04 (-1.73%) | 38,500 |