Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | USD | 2.25 | 2.35 | 2.17 | 2.2 | 66 | +0.03 (+1.38%) | 1,158,800 |
6 Mar 2023 | USD | 2.16 | 2.18 | 1.95 | 2.17 | 65.1 | +0.16 (+7.96%) | 937,600 |
3 Mar 2023 | USD | 1.91 | 2.02 | 1.82 | 2.01 | 60.3 | +0.13 (+6.91%) | 419,700 |
2 Mar 2023 | USD | 1.79 | 1.92 | 1.79 | 1.88 | 56.4 | +0.1 (+5.62%) | 320,600 |
1 Mar 2023 | USD | 1.91 | 1.95 | 1.768 | 1.78 | 53.4 | -0.13 (-6.81%) | 246,800 |
28 Feb 2023 | USD | 1.88 | 1.95 | 1.85 | 1.91 | 57.3 | +0.04 (+2.14%) | 223,800 |
27 Feb 2023 | USD | 2 | 2.1 | 1.85 | 1.87 | 56.1 | -0.03 (-1.58%) | 326,100 |
24 Feb 2023 | USD | 1.95 | 1.95 | 1.83 | 1.9 | 57 | 0.0 (0.0%) | 139,900 |
23 Feb 2023 | USD | 1.96 | 1.98 | 1.839 | 1.9 | 57 | -0.09 (-4.52%) | 172,500 |
22 Feb 2023 | USD | 1.99 | 2 | 1.86 | 1.99 | 59.7 | +0.09 (+4.74%) | 231,400 |
21 Feb 2023 | USD | 2.19 | 2.21 | 1.9 | 1.9 | 57 | -0.15 (-7.32%) | 582,800 |
17 Feb 2023 | USD | 2.09 | 2.15 | 1.98 | 2.05 | 61.5 | -0.03 (-1.44%) | 263,800 |
16 Feb 2023 | USD | 2.31 | 2.34 | 1.999 | 2.08 | 62.4 | -0.23 (-9.96%) | 378,100 |
15 Feb 2023 | USD | 2.05 | 2.41 | 2 | 2.31 | 69.3 | +0.38 (+19.69%) | 843,100 |
14 Feb 2023 | USD | 1.75 | 1.95 | 1.72 | 1.93 | 57.9 | +0.265 (+15.92%) | 331,000 |
13 Feb 2023 | USD | 2 | 2 | 1.66 | 1.665 | 49.95 | -0.295 (-15.05%) | 231,100 |
10 Feb 2023 | USD | 2.04 | 2.06 | 1.93 | 1.96 | 58.8 | -0.11 (-5.31%) | 218,800 |
9 Feb 2023 | USD | 2.21 | 2.32 | 2.02 | 2.07 | 62.1 | -0.2 (-8.81%) | 260,000 |
8 Feb 2023 | USD | 2.15 | 2.289 | 2.15 | 2.27 | 68.1 | +0.09 (+4.13%) | 175,600 |
7 Feb 2023 | USD | 2.5 | 2.67 | 2.11 | 2.18 | 65.4 | -0.34 (-13.49%) | 468,500 |
6 Feb 2023 | USD | 2.51 | 2.84 | 2.47 | 2.52 | 75.6 | -0.05 (-1.95%) | 395,000 |
3 Feb 2023 | USD | 2.58 | 2.78 | 2.51 | 2.57 | 77.1 | -0.19 (-6.88%) | 314,400 |
2 Feb 2023 | USD | 2.86 | 2.98 | 2.72 | 2.76 | 82.8 | -0.1 (-3.50%) | 400,900 |
1 Feb 2023 | USD | 2.73 | 2.9 | 2.5 | 2.86 | 85.8 | +0.16 (+5.93%) | 597,800 |
31 Jan 2023 | USD | 2.21 | 2.8 | 2.2 | 2.7 | 81 | +0.52 (+23.85%) | 1,987,100 |
30 Jan 2023 | USD | 1.68 | 2.33 | 1.68 | 2.18 | 65.4 | +0.55 (+33.74%) | 929,700 |
27 Jan 2023 | USD | 1.52 | 1.63 | 1.51 | 1.63 | 48.9 | +0.13 (+8.67%) | 304,100 |
26 Jan 2023 | USD | 1.6 | 1.62 | 1.5 | 1.5 | 45 | -0.07 (-4.46%) | 109,800 |
25 Jan 2023 | USD | 1.66 | 1.7 | 1.57 | 1.57 | 47.1 | -0.11 (-6.55%) | 100,000 |
24 Jan 2023 | USD | 1.7 | 1.74 | 1.66 | 1.68 | 50.4 | 0.0 (0.0%) | 84,700 |