Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 3.15 | 3.21 | 3.15 | 3.19 | 3.19 | 0.0 (0.0%) | 799,400 |
1 Feb 2023 | USD | 3.14 | 3.21 | 3.14 | 3.19 | 3.19 | +0.03 (+0.95%) | 1,042,600 |
31 Jan 2023 | USD | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | -0.04 (-1.25%) | 317,500 |
30 Jan 2023 | USD | 3.22 | 3.22 | 3.19 | 3.2 | 3.2 | -0.05 (-1.54%) | 703,100 |
27 Jan 2023 | USD | 3.23 | 3.25 | 3.22 | 3.25 | 3.25 | +0.08 (+2.52%) | 1,234,800 |
26 Jan 2023 | USD | 3.2 | 3.2 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 1,551,100 |
25 Jan 2023 | USD | 3.14 | 3.26 | 3.13 | 3.18 | 3.18 | +0.02 (+0.63%) | 4,262,000 |
24 Jan 2023 | USD | 3.11 | 3.17 | 3.11 | 3.16 | 3.16 | +0.07 (+2.27%) | 727,400 |
23 Jan 2023 | USD | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.05 (-1.59%) | 1,606,800 |
20 Jan 2023 | USD | 3.12 | 3.14 | 3.1 | 3.14 | 3.14 | +0.01 (+0.32%) | 498,200 |
19 Jan 2023 | USD | 3.11 | 3.13 | 3.09 | 3.13 | 3.13 | -0.04 (-1.26%) | 1,623,500 |
18 Jan 2023 | USD | 3.16 | 3.21 | 3.13 | 3.17 | 3.17 | -0.02 (-0.63%) | 6,416,000 |
17 Jan 2023 | USD | 3.17 | 3.19 | 3.16 | 3.19 | 3.19 | -0.1 (-3.04%) | 911,600 |
13 Jan 2023 | USD | 3.16 | 3.3 | 3.15 | 3.29 | 3.29 | +0.15 (+4.78%) | 2,950,800 |
12 Jan 2023 | USD | 3.05 | 3.15 | 3.02 | 3.14 | 3.14 | +0.24 (+8.28%) | 1,138,600 |
11 Jan 2023 | USD | 2.93 | 2.93 | 2.9 | 2.9 | 2.9 | -0.01 (-0.34%) | 498,200 |
10 Jan 2023 | USD | 2.88 | 2.91 | 2.86 | 2.91 | 2.91 | +0.04 (+1.39%) | 923,700 |
9 Jan 2023 | USD | 2.9 | 2.92 | 2.87 | 2.87 | 2.87 | -0.05 (-1.71%) | 1,033,900 |
6 Jan 2023 | USD | 2.9 | 2.92 | 2.86 | 2.92 | 2.92 | +0.05 (+1.74%) | 692,200 |
5 Jan 2023 | USD | 2.85 | 2.9 | 2.83 | 2.87 | 2.87 | -0.06 (-2.05%) | 2,596,200 |
4 Jan 2023 | USD | 2.9 | 2.95 | 2.9 | 2.93 | 2.93 | +0.08 (+2.81%) | 1,631,900 |
3 Jan 2023 | USD | 2.84 | 2.88 | 2.84 | 2.85 | 2.85 | +0.01 (+0.35%) | 913,500 |
30 Dec 2022 | USD | 2.81 | 2.85 | 2.8 | 2.84 | 2.84 | +0.04 (+1.43%) | 548,000 |
29 Dec 2022 | USD | 2.8 | 2.81 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 1,134,400 |
28 Dec 2022 | USD | 2.8 | 2.81 | 2.78 | 2.8 | 2.8 | -0.02 (-0.71%) | 639,000 |
27 Dec 2022 | USD | 2.81 | 2.82 | 2.79 | 2.82 | 2.82 | +0.02 (+0.71%) | 441,600 |
23 Dec 2022 | USD | 2.75 | 2.81 | 2.73 | 2.8 | 2.8 | +0.05 (+1.82%) | 1,084,300 |
22 Dec 2022 | USD | 2.75 | 2.75 | 2.71 | 2.75 | 2.75 | +0.01 (+0.36%) | 743,100 |
21 Dec 2022 | USD | 2.74 | 2.75 | 2.72 | 2.74 | 2.74 | +0.05 (+1.86%) | 883,000 |
20 Dec 2022 | USD | 2.66 | 2.74 | 2.64 | 2.69 | 2.69 | +0.18 (+7.17%) | 2,221,000 |