Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 2.65 | 2.77 | 2.566 | 2.665 | 2.665 | +0.135 (+5.34%) | 48,400 |
1 Feb 2023 | USD | 2.57 | 2.644 | 2.471 | 2.53 | 2.53 | -0.12 (-4.53%) | 18,500 |
31 Jan 2023 | USD | 2.68 | 2.68 | 2.6 | 2.65 | 2.65 | -0.03 (-1.12%) | 23,100 |
30 Jan 2023 | USD | 2.65 | 2.68 | 2.49 | 2.68 | 2.68 | +0.03 (+1.13%) | 15,700 |
27 Jan 2023 | USD | 2.51 | 2.65 | 2.48 | 2.65 | 2.65 | +0.095 (+3.72%) | 32,600 |
26 Jan 2023 | USD | 2.31 | 2.56 | 2.31 | 2.555 | 2.555 | +0.213 (+9.09%) | 27,700 |
25 Jan 2023 | USD | 2.39 | 2.39 | 2.312 | 2.342 | 2.342 | +0.042 (+1.83%) | 19,200 |
24 Jan 2023 | USD | 2.26 | 2.364 | 2.26 | 2.3 | 2.3 | +0.04 (+1.77%) | 7,400 |
23 Jan 2023 | USD | 2.37 | 2.396 | 2.26 | 2.26 | 2.26 | -0.12 (-5.04%) | 20,700 |
20 Jan 2023 | USD | 2.32 | 2.38 | 2.32 | 2.38 | 2.38 | +0.05 (+2.15%) | 4,800 |
19 Jan 2023 | USD | 2.35 | 2.366 | 2.318 | 2.33 | 2.33 | -0.025 (-1.06%) | 4,500 |
18 Jan 2023 | USD | 2.4 | 2.4 | 2.32 | 2.355 | 2.355 | -0.005 (-0.21%) | 12,600 |
17 Jan 2023 | USD | 2.46 | 2.46 | 2.2 | 2.36 | 2.36 | -0.072 (-2.96%) | 18,900 |
13 Jan 2023 | USD | 2.5 | 2.515 | 2.331 | 2.432 | 2.432 | -0.098 (-3.87%) | 8,400 |
12 Jan 2023 | USD | 2.325 | 2.69 | 2.325 | 2.53 | 2.53 | +0.145 (+6.08%) | 75,800 |
11 Jan 2023 | USD | 2.4 | 2.4 | 2.27 | 2.385 | 2.385 | -0.015 (-0.63%) | 2,900 |
10 Jan 2023 | USD | 2.33 | 2.4 | 2.24 | 2.4 | 2.4 | +0.04 (+1.69%) | 12,300 |
9 Jan 2023 | USD | 2.33 | 2.4 | 2.33 | 2.36 | 2.36 | 0.0 (0.0%) | 9,600 |
6 Jan 2023 | USD | 2.286 | 2.36 | 2.286 | 2.36 | 2.36 | +0.035 (+1.51%) | 4,900 |
5 Jan 2023 | USD | 2.224 | 2.35 | 2.21 | 2.325 | 2.325 | +0.065 (+2.88%) | 1,200 |
4 Jan 2023 | USD | 2.15 | 2.444 | 2.15 | 2.26 | 2.26 | +0.06 (+2.73%) | 27,300 |
3 Jan 2023 | USD | 1.9 | 2.2 | 1.9 | 2.2 | 2.2 | +0.24 (+12.24%) | 14,300 |
30 Dec 2022 | USD | 1.73 | 2 | 1.71 | 1.96 | 1.96 | +0.08 (+4.26%) | 38,500 |
29 Dec 2022 | USD | 1.85 | 1.93 | 1.66 | 1.88 | 1.88 | -0.07 (-3.59%) | 42,100 |
28 Dec 2022 | USD | 1.86 | 2 | 1.86 | 1.95 | 1.95 | +0.1 (+5.41%) | 6,400 |
27 Dec 2022 | USD | 1.82 | 1.935 | 1.82 | 1.85 | 1.85 | -0.11 (-5.61%) | 7,700 |
23 Dec 2022 | USD | 2.11 | 2.11 | 1.96 | 1.96 | 1.96 | -0.085 (-4.16%) | 20,700 |
22 Dec 2022 | USD | 2 | 2.15 | 2 | 2.045 | 2.045 | +0.045 (+2.25%) | 19,100 |
21 Dec 2022 | USD | 1.95 | 2.15 | 1.95 | 2 | 2 | +0.08 (+4.17%) | 15,200 |
20 Dec 2022 | USD | 2.07 | 2.279 | 1.89 | 1.92 | 1.92 | -0.05 (-2.54%) | 20,500 |