Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 3.04 | 3.11 | 2.99 | 3.11 | 3.11 | +0.13 (+4.36%) | 532,800 |
1 Feb 2023 | USD | 2.84 | 3.07 | 2.84 | 2.98 | 2.98 | +0.14 (+4.93%) | 658,800 |
31 Jan 2023 | USD | 2.75 | 2.855 | 2.75 | 2.84 | 2.84 | +0.09 (+3.27%) | 296,700 |
30 Jan 2023 | USD | 2.72 | 2.805 | 2.695 | 2.75 | 2.75 | 0.0 (0.0%) | 343,600 |
27 Jan 2023 | USD | 2.69 | 2.77 | 2.665 | 2.75 | 2.75 | +0.06 (+2.23%) | 493,200 |
26 Jan 2023 | USD | 2.68 | 2.73 | 2.63 | 2.69 | 2.69 | +0.02 (+0.75%) | 1,030,000 |
25 Jan 2023 | USD | 2.64 | 2.68 | 2.6 | 2.67 | 2.67 | 0.0 (0.0%) | 267,000 |
24 Jan 2023 | USD | 2.58 | 2.68 | 2.58 | 2.67 | 2.67 | +0.05 (+1.91%) | 222,100 |
23 Jan 2023 | USD | 2.75 | 2.75 | 2.591 | 2.62 | 2.62 | -0.1 (-3.68%) | 432,200 |
20 Jan 2023 | USD | 2.84 | 2.84 | 2.71 | 2.72 | 2.72 | -0.06 (-2.16%) | 636,787 |
19 Jan 2023 | USD | 2.77 | 2.8 | 2.61 | 2.78 | 2.78 | -0.01 (-0.36%) | 329,700 |
18 Jan 2023 | USD | 2.79 | 2.91 | 2.77 | 2.79 | 2.79 | +0.01 (+0.36%) | 532,500 |
17 Jan 2023 | USD | 2.73 | 2.785 | 2.635 | 2.78 | 2.78 | +0.06 (+2.21%) | 344,400 |
13 Jan 2023 | USD | 2.57 | 2.73 | 2.57 | 2.72 | 2.72 | +0.07 (+2.64%) | 153,000 |
12 Jan 2023 | USD | 2.59 | 2.7 | 2.53 | 2.65 | 2.65 | +0.11 (+4.33%) | 347,600 |
11 Jan 2023 | USD | 2.55 | 2.59 | 2.51 | 2.54 | 2.54 | +0.02 (+0.79%) | 111,900 |
10 Jan 2023 | USD | 2.44 | 2.56 | 2.41 | 2.52 | 2.52 | +0.08 (+3.28%) | 643,600 |
9 Jan 2023 | USD | 2.44 | 2.55 | 2.425 | 2.44 | 2.44 | +0.03 (+1.24%) | 173,500 |
6 Jan 2023 | USD | 2.42 | 2.42 | 2.345 | 2.41 | 2.41 | +0.05 (+2.12%) | 247,700 |
5 Jan 2023 | USD | 2.35 | 2.385 | 2.3 | 2.36 | 2.36 | +0.01 (+0.43%) | 301,400 |
4 Jan 2023 | USD | 2.23 | 2.36 | 2.18 | 2.35 | 2.35 | +0.11 (+4.91%) | 321,500 |
3 Jan 2023 | USD | 2.28 | 2.43 | 2.22 | 2.24 | 2.24 | -0.01 (-0.44%) | 445,500 |
30 Dec 2022 | USD | 2.18 | 2.27 | 2.16 | 2.25 | 2.25 | +0.05 (+2.27%) | 463,800 |
29 Dec 2022 | USD | 2.1 | 2.21 | 2.08 | 2.2 | 2.2 | +0.1 (+4.76%) | 1,734,100 |
28 Dec 2022 | USD | 2.05 | 2.135 | 1.95 | 2.1 | 2.1 | +0.02 (+0.96%) | 1,283,900 |
27 Dec 2022 | USD | 2.05 | 2.15 | 1.985 | 2.08 | 2.08 | +0.04 (+1.96%) | 740,200 |
23 Dec 2022 | USD | 1.96 | 2.05 | 1.96 | 2.04 | 2.04 | +0.01 (+0.49%) | 356,400 |
22 Dec 2022 | USD | 1.98 | 2.04 | 1.95 | 2.03 | 2.03 | +0.05 (+2.53%) | 646,700 |
21 Dec 2022 | USD | 1.94 | 1.98 | 1.92 | 1.98 | 1.98 | +0.06 (+3.13%) | 272,700 |
20 Dec 2022 | USD | 1.91 | 2.01 | 1.855 | 1.92 | 1.92 | +0.03 (+1.59%) | 408,100 |