Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2023 | USD | 2.1 | 2.1 | 1.98 | 1.99 | 1.99 | -0.13 (-6.13%) | 46,900 |
17 Mar 2023 | USD | 1.91 | 2.16 | 1.91 | 2.12 | 2.12 | +0.12 (+6%) | 203,400 |
16 Mar 2023 | USD | 1.78 | 2.05 | 1.78 | 2 | 2 | +0.18 (+9.89%) | 98,400 |
15 Mar 2023 | USD | 1.84 | 1.88 | 1.782 | 1.82 | 1.82 | 0.0 (0.0%) | 57,100 |
14 Mar 2023 | USD | 1.81 | 1.83 | 1.75 | 1.82 | 1.82 | +0.015 (+0.83%) | 54,300 |
13 Mar 2023 | USD | 1.75 | 1.855 | 1.75 | 1.805 | 1.805 | -0.055 (-2.96%) | 50,800 |
10 Mar 2023 | USD | 1.98 | 1.98 | 1.683 | 1.86 | 1.86 | -0.11 (-5.58%) | 180,000 |
9 Mar 2023 | USD | 2.05 | 2.05 | 1.94 | 1.97 | 1.97 | -0.035 (-1.75%) | 214,700 |
8 Mar 2023 | USD | 2.04 | 2.05 | 1.96 | 2.005 | 2.005 | -0.065 (-3.14%) | 34,900 |
7 Mar 2023 | USD | 2.02 | 2.14 | 1.98 | 2.07 | 2.07 | +0.07 (+3.50%) | 75,200 |
6 Mar 2023 | USD | 2.03 | 2.03 | 1.92 | 2 | 2 | -0.02 (-0.99%) | 55,600 |
3 Mar 2023 | USD | 2.05 | 2.1 | 1.95 | 2.02 | 2.02 | -0.03 (-1.46%) | 62,600 |
2 Mar 2023 | USD | 2.02 | 2.06 | 1.98 | 2.05 | 2.05 | +0.01 (+0.49%) | 40,500 |
1 Mar 2023 | USD | 2.02 | 2.12 | 2.02 | 2.04 | 2.04 | +0.03 (+1.49%) | 61,500 |
28 Feb 2023 | USD | 2.12 | 2.12 | 2 | 2.01 | 2.01 | -0.04 (-1.95%) | 39,400 |
27 Feb 2023 | USD | 2.03 | 2.07 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 28,300 |
24 Feb 2023 | USD | 1.99 | 2.021 | 1.95 | 2 | 2 | -0.05 (-2.44%) | 152,100 |
23 Feb 2023 | USD | 2.12 | 2.13 | 1.99 | 2.05 | 2.05 | -0.05 (-2.38%) | 174,700 |
22 Feb 2023 | USD | 2.1 | 2.145 | 2.055 | 2.1 | 2.1 | +0.01 (+0.48%) | 94,600 |
21 Feb 2023 | USD | 2.14 | 2.14 | 2.01 | 2.09 | 2.09 | -0.095 (-4.35%) | 118,100 |
17 Feb 2023 | USD | 2.11 | 2.19 | 2.08 | 2.185 | 2.185 | +0.085 (+4.05%) | 106,200 |
16 Feb 2023 | USD | 2.17 | 2.17 | 2.05 | 2.1 | 2.1 | -0.02 (-0.94%) | 120,800 |
15 Feb 2023 | USD | 2.15 | 2.19 | 2.03 | 2.12 | 2.12 | -0.08 (-3.64%) | 715,900 |
14 Feb 2023 | USD | 2.13 | 2.25 | 2.05 | 2.2 | 2.2 | +0.13 (+6.28%) | 247,000 |
13 Feb 2023 | USD | 2.19 | 2.28 | 2.011 | 2.07 | 2.07 | -0.1 (-4.61%) | 659,700 |
10 Feb 2023 | USD | 2.24 | 2.3 | 2.12 | 2.17 | 2.17 | -0.13 (-5.65%) | 570,700 |
9 Feb 2023 | USD | 2.41 | 2.5 | 2.16 | 2.3 | 2.3 | -0.11 (-4.56%) | 808,200 |
8 Feb 2023 | USD | 2.49 | 2.58 | 2.3 | 2.41 | 2.41 | -0.09 (-3.60%) | 388,200 |
7 Feb 2023 | USD | 2.43 | 2.565 | 2.36 | 2.5 | 2.5 | +0.15 (+6.38%) | 1,048,400 |
6 Feb 2023 | USD | 2.21 | 2.54 | 2.132 | 2.35 | 2.35 | +0.24 (+11.37%) | 3,034,000 |