Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 2.8 | 3.02 | 2.76 | 3 | 3 | +0.16 (+5.63%) | 130,200 |
1 Feb 2023 | USD | 2.9 | 2.9 | 2.8 | 2.84 | 2.84 | +0.01 (+0.35%) | 55,300 |
31 Jan 2023 | USD | 2.85 | 2.93 | 2.79 | 2.83 | 2.83 | +0.03 (+1.07%) | 82,300 |
30 Jan 2023 | USD | 2.92 | 3 | 2.78 | 2.8 | 2.8 | -0.13 (-4.44%) | 85,000 |
27 Jan 2023 | USD | 2.94 | 3.04 | 2.9 | 2.93 | 2.93 | -0.065 (-2.17%) | 61,800 |
26 Jan 2023 | USD | 3.03 | 3.05 | 2.92 | 2.995 | 2.995 | +0.045 (+1.53%) | 49,200 |
25 Jan 2023 | USD | 3.11 | 3.11 | 2.95 | 2.95 | 2.95 | -0.13 (-4.22%) | 74,400 |
24 Jan 2023 | USD | 3.03 | 3.15 | 3.02 | 3.08 | 3.08 | +0.05 (+1.65%) | 64,400 |
23 Jan 2023 | USD | 3.23 | 3.23 | 3.02 | 3.03 | 3.03 | -0.1 (-3.19%) | 64,600 |
20 Jan 2023 | USD | 3.19 | 3.235 | 3.01 | 3.13 | 3.13 | -0.03 (-0.95%) | 65,400 |
19 Jan 2023 | USD | 3.25 | 3.349 | 3.09 | 3.16 | 3.16 | -0.05 (-1.56%) | 37,300 |
18 Jan 2023 | USD | 3 | 3.38 | 3 | 3.21 | 3.21 | +0.16 (+5.25%) | 122,800 |
17 Jan 2023 | USD | 3 | 3.1 | 2.934 | 3.05 | 3.05 | -0.01 (-0.33%) | 73,100 |
13 Jan 2023 | USD | 3.1 | 3.255 | 2.91 | 3.06 | 3.06 | -0.24 (-7.27%) | 123,800 |
12 Jan 2023 | USD | 3.4 | 3.55 | 3.02 | 3.3 | 3.3 | -0.1 (-2.94%) | 124,800 |
11 Jan 2023 | USD | 3.42 | 3.49 | 3.33 | 3.4 | 3.4 | +0.02 (+0.59%) | 63,600 |
10 Jan 2023 | USD | 3.29 | 3.42 | 3.21 | 3.38 | 3.38 | +0.14 (+4.32%) | 79,700 |
9 Jan 2023 | USD | 3.19 | 3.42 | 3.15 | 3.24 | 3.24 | +0.03 (+0.93%) | 91,000 |
6 Jan 2023 | USD | 3.03 | 3.26 | 2.98 | 3.21 | 3.21 | +0.21 (+7%) | 210,700 |
5 Jan 2023 | USD | 3.21 | 3.21 | 2.96 | 3 | 3 | -0.24 (-7.41%) | 79,600 |
4 Jan 2023 | USD | 3.28 | 3.28 | 3.16 | 3.24 | 3.24 | +0.07 (+2.21%) | 41,400 |
3 Jan 2023 | USD | 3.23 | 3.255 | 3.07 | 3.17 | 3.17 | +0.04 (+1.28%) | 62,700 |
30 Dec 2022 | USD | 3.05 | 3.14 | 3.018 | 3.13 | 3.13 | +0.08 (+2.62%) | 73,100 |
29 Dec 2022 | USD | 2.9 | 3.1 | 2.9 | 3.05 | 3.05 | +0.06 (+2.01%) | 98,900 |
28 Dec 2022 | USD | 3.03 | 3.112 | 2.84 | 2.99 | 2.99 | -0.1 (-3.24%) | 120,200 |
27 Dec 2022 | USD | 3.19 | 3.2 | 3.01 | 3.09 | 3.09 | -0.06 (-1.90%) | 67,300 |
23 Dec 2022 | USD | 3.16 | 3.22 | 3.06 | 3.15 | 3.15 | +0.01 (+0.32%) | 40,400 |
22 Dec 2022 | USD | 3.09 | 3.25 | 3.07 | 3.14 | 3.14 | -0.05 (-1.57%) | 73,500 |
21 Dec 2022 | USD | 3.05 | 3.37 | 2.988 | 3.19 | 3.19 | +0.19 (+6.33%) | 122,300 |
20 Dec 2022 | USD | 3.03 | 3.105 | 2.93 | 3 | 3 | -0.04 (-1.32%) | 76,100 |