Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 2.47 | 2.525 | 2.41 | 2.48 | 2.48 | +0.02 (+0.81%) | 273,100 |
31 Jan 2023 | USD | 2.36 | 2.52 | 2.36 | 2.46 | 2.46 | +0.07 (+2.93%) | 1,460,700 |
30 Jan 2023 | USD | 2.39 | 2.43 | 2.33 | 2.39 | 2.39 | -0.03 (-1.24%) | 206,100 |
27 Jan 2023 | USD | 2.42 | 2.545 | 2.41 | 2.42 | 2.42 | -0.01 (-0.41%) | 390,200 |
26 Jan 2023 | USD | 2.35 | 2.43 | 2.325 | 2.43 | 2.43 | +0.11 (+4.74%) | 287,700 |
25 Jan 2023 | USD | 2.3 | 2.35 | 2.26 | 2.32 | 2.32 | -0.03 (-1.28%) | 465,800 |
24 Jan 2023 | USD | 2.34 | 2.37 | 2.305 | 2.35 | 2.35 | +0.01 (+0.43%) | 224,300 |
23 Jan 2023 | USD | 2.35 | 2.385 | 2.29 | 2.34 | 2.34 | -0.02 (-0.85%) | 442,500 |
20 Jan 2023 | USD | 2.3 | 2.37 | 2.27 | 2.36 | 2.36 | +0.09 (+3.96%) | 271,900 |
19 Jan 2023 | USD | 2.27 | 2.285 | 2.2 | 2.27 | 2.27 | -0.02 (-0.87%) | 254,000 |
18 Jan 2023 | USD | 2.37 | 2.43 | 2.265 | 2.29 | 2.29 | -0.05 (-2.14%) | 343,500 |
17 Jan 2023 | USD | 2.44 | 2.44 | 2.295 | 2.34 | 2.34 | -0.09 (-3.70%) | 334,100 |
13 Jan 2023 | USD | 2.29 | 2.445 | 2.29 | 2.43 | 2.43 | +0.14 (+6.11%) | 361,300 |
12 Jan 2023 | USD | 2.2 | 2.32 | 2.13 | 2.29 | 2.29 | +0.1 (+4.57%) | 354,800 |
11 Jan 2023 | USD | 2.25 | 2.28 | 2.15 | 2.19 | 2.19 | -0.08 (-3.52%) | 430,200 |
10 Jan 2023 | USD | 2.07 | 2.31 | 2.047 | 2.27 | 2.27 | +0.23 (+11.27%) | 991,300 |
9 Jan 2023 | USD | 1.96 | 2.07 | 1.915 | 2.04 | 2.04 | +0.05 (+2.51%) | 3,035,500 |
6 Jan 2023 | USD | 2 | 2.01 | 1.92 | 1.99 | 1.99 | -0.04 (-1.97%) | 3,199,500 |
5 Jan 2023 | USD | 2.09 | 2.09 | 1.99 | 2.03 | 2.03 | -0.06 (-2.87%) | 196,900 |
4 Jan 2023 | USD | 2.03 | 2.1 | 1.995 | 2.09 | 2.09 | +0.07 (+3.47%) | 541,700 |
3 Jan 2023 | USD | 1.94 | 2.02 | 1.925 | 2.02 | 2.02 | +0.1 (+5.21%) | 491,400 |
30 Dec 2022 | USD | 1.85 | 1.925 | 1.85 | 1.92 | 1.92 | +0.03 (+1.59%) | 465,500 |
29 Dec 2022 | USD | 1.77 | 1.92 | 1.77 | 1.89 | 1.89 | +0.14 (+8.00%) | 503,200 |
28 Dec 2022 | USD | 1.68 | 1.78 | 1.68 | 1.75 | 1.75 | +0.06 (+3.55%) | 563,200 |
27 Dec 2022 | USD | 1.76 | 1.79 | 1.68 | 1.69 | 1.69 | -0.08 (-4.52%) | 373,600 |
23 Dec 2022 | USD | 1.86 | 1.88 | 1.75 | 1.77 | 1.77 | -0.11 (-5.85%) | 316,900 |
22 Dec 2022 | USD | 1.88 | 1.95 | 1.84 | 1.88 | 1.88 | -0.03 (-1.57%) | 356,600 |
21 Dec 2022 | USD | 1.91 | 1.99 | 1.882 | 1.91 | 1.91 | -0.03 (-1.55%) | 736,900 |
20 Dec 2022 | USD | 1.69 | 1.97 | 1.665 | 1.94 | 1.94 | +0.26 (+15.48%) | 1,674,400 |
19 Dec 2022 | USD | 1.77 | 1.77 | 1.59 | 1.68 | 1.68 | -0.09 (-5.08%) | 2,525,300 |