Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 2.03 | 2.195 | 2 | 2.11 | 2.11 | +0.05 (+2.43%) | 3,362,000 |
9 Mar 2023 | USD | 2.35 | 2.38 | 2.05 | 2.06 | 2.06 | -0.28 (-11.97%) | 3,659,400 |
8 Mar 2023 | USD | 2.24 | 2.4 | 2.21 | 2.34 | 2.34 | +0.08 (+3.54%) | 3,043,200 |
7 Mar 2023 | USD | 2.34 | 2.42 | 2.232 | 2.26 | 2.26 | -0.08 (-3.42%) | 3,246,000 |
6 Mar 2023 | USD | 2.45 | 2.46 | 2.31 | 2.34 | 2.34 | -0.09 (-3.70%) | 3,774,600 |
3 Mar 2023 | USD | 2.39 | 2.53 | 2.32 | 2.43 | 2.43 | +0.05 (+2.10%) | 6,035,600 |
2 Mar 2023 | USD | 2.4 | 2.44 | 2.3 | 2.38 | 2.38 | -0.16 (-6.30%) | 4,794,200 |
1 Mar 2023 | USD | 2.65 | 2.68 | 2.36 | 2.54 | 2.54 | -0.12 (-4.51%) | 7,975,500 |
28 Feb 2023 | USD | 2.8 | 3.025 | 2.61 | 2.66 | 2.66 | -0.08 (-2.92%) | 13,796,400 |
27 Feb 2023 | USD | 2.72 | 3.33 | 2.62 | 2.74 | 2.74 | +0.04 (+1.48%) | 32,479,400 |
24 Feb 2023 | USD | 2.84 | 2.94 | 2.66 | 2.7 | 2.7 | -0.27 (-9.09%) | 11,426,700 |
23 Feb 2023 | USD | 3.12 | 3.25 | 2.75 | 2.97 | 2.97 | +0.04 (+1.37%) | 46,156,700 |
22 Feb 2023 | USD | 2.93 | 3.45 | 2.56 | 2.93 | 2.93 | +1.22 (+71.35%) | 177,304,900 |
21 Feb 2023 | USD | 1.79 | 1.83 | 1.69 | 1.71 | 1.71 | -0.09 (-5%) | 453,000 |
17 Feb 2023 | USD | 1.88 | 1.88 | 1.77 | 1.8 | 1.8 | -0.06 (-3.23%) | 458,800 |
16 Feb 2023 | USD | 1.9 | 1.93 | 1.83 | 1.86 | 1.86 | -0.08 (-4.12%) | 352,200 |
15 Feb 2023 | USD | 1.84 | 1.94 | 1.82 | 1.94 | 1.94 | +0.1 (+5.43%) | 800,300 |
14 Feb 2023 | USD | 1.82 | 1.855 | 1.775 | 1.84 | 1.84 | +0.02 (+1.10%) | 287,300 |
13 Feb 2023 | USD | 1.8 | 1.83 | 1.75 | 1.82 | 1.82 | +0.02 (+1.11%) | 209,900 |
10 Feb 2023 | USD | 1.79 | 1.85 | 1.745 | 1.8 | 1.8 | -0.01 (-0.55%) | 446,300 |
9 Feb 2023 | USD | 1.88 | 1.88 | 1.785 | 1.81 | 1.81 | -0.03 (-1.63%) | 399,100 |
8 Feb 2023 | USD | 1.93 | 1.93 | 1.82 | 1.84 | 1.84 | -0.09 (-4.66%) | 456,900 |
7 Feb 2023 | USD | 1.91 | 1.93 | 1.78 | 1.93 | 1.93 | +0.05 (+2.66%) | 1,033,200 |
6 Feb 2023 | USD | 2 | 2.01 | 1.87 | 1.88 | 1.88 | -0.06 (-3.09%) | 420,200 |
3 Feb 2023 | USD | 2 | 2.05 | 1.92 | 1.94 | 1.94 | -0.08 (-3.96%) | 530,400 |
2 Feb 2023 | USD | 2.06 | 2.15 | 1.97 | 2.02 | 2.02 | -0.01 (-0.49%) | 945,000 |
1 Feb 2023 | USD | 1.96 | 2.035 | 1.89 | 2.03 | 2.03 | +0.09 (+4.64%) | 681,500 |
31 Jan 2023 | USD | 1.9 | 2 | 1.86 | 1.94 | 1.94 | +0.06 (+3.19%) | 640,100 |
30 Jan 2023 | USD | 1.93 | 1.949 | 1.85 | 1.88 | 1.88 | -0.07 (-3.59%) | 306,100 |
27 Jan 2023 | USD | 1.9 | 1.985 | 1.88 | 1.95 | 1.95 | +0.04 (+2.09%) | 413,100 |