Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 29.92 | 32 | 22.22 | 22.96 | 22.96 | -14.04 (-37.95%) | 3,066,400 |
1 Feb 2023 | USD | 24.97 | 49.5 | 23.1 | 37 | 37 | +15.6 (+72.90%) | 14,510,000 |
31 Jan 2023 | USD | 7.42 | 27.6 | 6.85 | 21.4 | 21.4 | +18.77 (+713.69%) | 50,154,400 |
30 Jan 2023 | USD | 2.9 | 3.05 | 2.54 | 2.63 | 2.63 | -0.25 (-8.68%) | 175,800 |
27 Jan 2023 | USD | 3.12 | 3.26 | 2.76 | 2.88 | 2.88 | -0.25 (-7.99%) | 37,700 |
26 Jan 2023 | USD | 3.22 | 3.67 | 3.1 | 3.13 | 3.13 | -0.09 (-2.80%) | 13,400 |
25 Jan 2023 | USD | 3.33 | 3.54 | 3 | 3.22 | 3.22 | -0.07 (-2.13%) | 40,100 |
24 Jan 2023 | USD | 3.6 | 3.779 | 3.29 | 3.29 | 3.29 | -0.31 (-8.61%) | 30,500 |
23 Jan 2023 | USD | 3.99 | 3.99 | 3.53 | 3.6 | 3.6 | -0.22 (-5.76%) | 31,500 |
20 Jan 2023 | USD | 4.02 | 4.071 | 3.55 | 3.82 | 3.82 | -0.06 (-1.55%) | 27,000 |
19 Jan 2023 | USD | 3.87 | 4.189 | 3.87 | 3.88 | 3.88 | +0.01 (+0.26%) | 17,500 |
18 Jan 2023 | USD | 4.16 | 4.16 | 3.74 | 3.87 | 3.87 | -0.01 (-0.26%) | 29,500 |
17 Jan 2023 | USD | 3.96 | 3.97 | 3.51 | 3.88 | 3.88 | -0.05 (-1.27%) | 44,000 |
13 Jan 2023 | USD | 4.23 | 4.44 | 3.92 | 3.93 | 3.93 | -0.07 (-1.75%) | 62,700 |
12 Jan 2023 | USD | 3.9 | 4.14 | 3.56 | 4 | 4 | +0.255 (+6.81%) | 49,900 |
11 Jan 2023 | USD | 3.68 | 3.91 | 3.39 | 3.745 | 3.745 | -0.025 (-0.66%) | 39,600 |
10 Jan 2023 | USD | 3.66 | 4.254 | 3.66 | 3.77 | 3.77 | +0.08 (+2.17%) | 98,100 |
9 Jan 2023 | USD | 4.28 | 6.7 | 3.5 | 3.69 | 3.69 | -0.4 (-9.78%) | 447,600 |
6 Jan 2023 | USD | 5.56 | 6.588 | 3.97 | 4.09 | 4.09 | -2.17 (-34.66%) | 137,300 |
5 Jan 2023 | USD | 6.48 | 6.9 | 5.38 | 6.26 | 6.26 | -0.43 (-6.43%) | 115,000 |
4 Jan 2023 | USD | 6.43 | 8.69 | 5.93 | 6.69 | 6.69 | -0.26 (-3.74%) | 463,100 |
3 Jan 2023 | USD | 4.4 | 14.43 | 4.26 | 6.95 | 6.95 | +2.8 (+67.47%) | 2,455,200 |
30 Dec 2022 | USD | 3.07 | 4.45 | 2.85 | 4.15 | 4.15 | +1.08 (+35.18%) | 124,700 |
29 Dec 2022 | USD | 2.6 | 3.73 | 2.6 | 3.07 | 3.07 | +0.49 (+18.99%) | 73,500 |
28 Dec 2022 | USD | 2.18 | 2.605 | 2.01 | 2.58 | 2.58 | +0.25 (+10.73%) | 20,700 |
27 Dec 2022 | USD | 2.69 | 2.69 | 2.24 | 2.33 | 2.33 | -0.34 (-12.73%) | 6,700 |
23 Dec 2022 | USD | 2.69 | 2.86 | 2.5 | 2.67 | 2.67 | -0.135 (-4.81%) | 8,700 |
22 Dec 2022 | USD | 2.94 | 2.973 | 2.6 | 2.805 | 2.805 | -0.275 (-8.93%) | 5,600 |
21 Dec 2022 | USD | 3.15 | 3.18 | 2.881 | 3.08 | 3.08 | -0.07 (-2.22%) | 8,900 |
20 Dec 2022 | USD | 2.5 | 3.27 | 2.5 | 3.15 | 3.15 | +0.5 (+18.87%) | 14,000 |