Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 2.19 | 2.35 | 2.16 | 2.28 | 2.28 | +0.15 (+7.04%) | 106,000 |
1 Feb 2023 | USD | 2.11 | 2.23 | 2.08 | 2.13 | 2.13 | 0.0 (0.0%) | 57,500 |
31 Jan 2023 | USD | 2.05 | 2.19 | 2.03 | 2.13 | 2.13 | +0.1 (+4.93%) | 128,000 |
30 Jan 2023 | USD | 2.17 | 2.18 | 2 | 2.03 | 2.03 | -0.13 (-6.02%) | 92,600 |
27 Jan 2023 | USD | 2.1 | 2.2 | 2.04 | 2.16 | 2.16 | +0.02 (+0.93%) | 90,400 |
26 Jan 2023 | USD | 2.35 | 2.44 | 2.05 | 2.14 | 2.14 | -0.17 (-7.36%) | 228,300 |
25 Jan 2023 | USD | 2.17 | 2.34 | 2.17 | 2.31 | 2.31 | +0.04 (+1.76%) | 141,100 |
24 Jan 2023 | USD | 2.28 | 2.32 | 2.15 | 2.27 | 2.27 | +0.03 (+1.34%) | 94,200 |
23 Jan 2023 | USD | 2.47 | 2.47 | 2.02 | 2.24 | 2.24 | -0.2 (-8.20%) | 223,900 |
20 Jan 2023 | USD | 2.45 | 2.5 | 2.34 | 2.44 | 2.44 | +0.02 (+0.83%) | 138,100 |
19 Jan 2023 | USD | 2.7 | 2.76 | 2.29 | 2.42 | 2.42 | -0.39 (-13.88%) | 247,400 |
18 Jan 2023 | USD | 2.76 | 2.99 | 2.61 | 2.81 | 2.81 | +0.01 (+0.36%) | 199,600 |
17 Jan 2023 | USD | 2.93 | 3.02 | 2.66 | 2.8 | 2.8 | -0.22 (-7.28%) | 152,100 |
13 Jan 2023 | USD | 2.91 | 3.17 | 2.8 | 3.02 | 3.02 | +0.17 (+5.96%) | 375,200 |
12 Jan 2023 | USD | 3.19 | 3.29 | 2.75 | 2.85 | 2.85 | -0.31 (-9.81%) | 444,000 |
11 Jan 2023 | USD | 3.46 | 3.6 | 3.09 | 3.16 | 3.16 | -0.35 (-9.97%) | 105,200 |
10 Jan 2023 | USD | 3.13 | 3.9 | 3.13 | 3.51 | 3.51 | +0.26 (+8%) | 267,000 |
9 Jan 2023 | USD | 3.2 | 3.5 | 2.92 | 3.25 | 3.25 | +0.25 (+8.33%) | 142,700 |
6 Jan 2023 | USD | 2.56 | 3.03 | 2.53 | 3 | 3 | +0.48 (+19.05%) | 157,000 |
5 Jan 2023 | USD | 2.51 | 2.66 | 2.41 | 2.52 | 2.52 | -0.07 (-2.70%) | 62,800 |
4 Jan 2023 | USD | 2.4 | 2.68 | 2.29 | 2.59 | 2.59 | +0.18 (+7.47%) | 119,300 |
3 Jan 2023 | USD | 2.45 | 2.62 | 2.29 | 2.41 | 2.41 | -0.02 (-0.82%) | 55,700 |
30 Dec 2022 | USD | 2.47 | 2.6 | 2.34 | 2.43 | 2.43 | -0.11 (-4.33%) | 76,700 |
29 Dec 2022 | USD | 2.43 | 2.55 | 2.4 | 2.54 | 2.54 | +0.07 (+2.83%) | 28,900 |
28 Dec 2022 | USD | 2.5 | 2.65 | 2.33 | 2.47 | 2.47 | +0.03 (+1.23%) | 43,600 |
27 Dec 2022 | USD | 2.62 | 2.65 | 2.36 | 2.44 | 2.44 | -0.18 (-6.87%) | 91,400 |
23 Dec 2022 | USD | 2.51 | 2.72 | 2.4 | 2.62 | 2.62 | +0.08 (+3.15%) | 76,000 |
22 Dec 2022 | USD | 2.72 | 2.76 | 2.43 | 2.54 | 2.54 | -0.25 (-8.96%) | 108,600 |
21 Dec 2022 | USD | 2.8 | 3.13 | 2.62 | 2.79 | 2.79 | -0.01 (-0.36%) | 619,100 |
20 Dec 2022 | USD | 2.61 | 3.07 | 2.6 | 2.8 | 2.8 | +0.1 (+3.70%) | 354,700 |