Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 2.55 | 2.61 | 2.45 | 2.47 | 2.47 | -0.05 (-1.98%) | 1,050,200 |
1 Feb 2023 | USD | 2.49 | 2.53 | 2.44 | 2.52 | 2.52 | +0.04 (+1.61%) | 790,900 |
31 Jan 2023 | USD | 2.48 | 2.48 | 2.38 | 2.48 | 2.48 | +0.04 (+1.64%) | 552,400 |
30 Jan 2023 | USD | 2.45 | 2.54 | 2.43 | 2.44 | 2.44 | +0.02 (+0.83%) | 769,200 |
27 Jan 2023 | USD | 2.37 | 2.45 | 2.35 | 2.42 | 2.42 | +0.06 (+2.54%) | 688,200 |
26 Jan 2023 | USD | 2.3 | 2.37 | 2.3 | 2.36 | 2.36 | +0.07 (+3.06%) | 923,900 |
25 Jan 2023 | USD | 2.18 | 2.3 | 2.17 | 2.29 | 2.29 | +0.1 (+4.57%) | 903,500 |
24 Jan 2023 | USD | 2.19 | 2.22 | 2.14 | 2.19 | 2.19 | 0.0 (0.0%) | 387,300 |
23 Jan 2023 | USD | 2.02 | 2.21 | 2.02 | 2.19 | 2.19 | +0.14 (+6.83%) | 869,800 |
20 Jan 2023 | USD | 2.11 | 2.11 | 2.02 | 2.05 | 2.05 | -0.02 (-0.97%) | 715,100 |
19 Jan 2023 | USD | 2.23 | 2.23 | 2.06 | 2.07 | 2.07 | -0.11 (-5.05%) | 836,200 |
18 Jan 2023 | USD | 2.35 | 2.36 | 2.18 | 2.18 | 2.18 | -0.15 (-6.44%) | 783,000 |
17 Jan 2023 | USD | 2.34 | 2.39 | 2.31 | 2.33 | 2.33 | -0.03 (-1.27%) | 726,500 |
13 Jan 2023 | USD | 2.28 | 2.39 | 2.28 | 2.36 | 2.36 | +0.04 (+1.72%) | 883,000 |
12 Jan 2023 | USD | 2.29 | 2.32 | 2.24 | 2.32 | 2.32 | +0.05 (+2.20%) | 1,112,000 |
11 Jan 2023 | USD | 2.13 | 2.28 | 2.11 | 2.27 | 2.27 | +0.11 (+5.09%) | 1,395,500 |
10 Jan 2023 | USD | 2.03 | 2.17 | 2.02 | 2.16 | 2.16 | +0.13 (+6.40%) | 1,258,400 |
9 Jan 2023 | USD | 1.94 | 2.06 | 1.93 | 2.03 | 2.03 | +0.09 (+4.64%) | 1,148,300 |
6 Jan 2023 | USD | 1.89 | 1.95 | 1.85 | 1.94 | 1.94 | +0.08 (+4.30%) | 887,100 |
5 Jan 2023 | USD | 1.88 | 1.88 | 1.81 | 1.86 | 1.86 | -0.02 (-1.06%) | 764,200 |
4 Jan 2023 | USD | 1.76 | 1.89 | 1.76 | 1.88 | 1.88 | +0.11 (+6.21%) | 975,400 |
3 Jan 2023 | USD | 1.74 | 1.8 | 1.72 | 1.77 | 1.77 | +0.04 (+2.31%) | 626,100 |
30 Dec 2022 | USD | 1.7 | 1.77 | 1.67 | 1.73 | 1.73 | +0.02 (+1.17%) | 1,283,400 |
29 Dec 2022 | USD | 1.66 | 1.73 | 1.66 | 1.71 | 1.71 | +0.05 (+3.01%) | 1,286,000 |
28 Dec 2022 | USD | 1.65 | 1.75 | 1.64 | 1.66 | 1.66 | +0.03 (+1.84%) | 1,159,700 |
27 Dec 2022 | USD | 1.7 | 1.71 | 1.56 | 1.63 | 1.63 | -0.07 (-4.12%) | 2,106,900 |
23 Dec 2022 | USD | 1.7 | 1.73 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 707,600 |
22 Dec 2022 | USD | 1.71 | 1.75 | 1.67 | 1.69 | 1.69 | -0.03 (-1.74%) | 964,400 |
21 Dec 2022 | USD | 1.72 | 1.74 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 1,094,900 |
20 Dec 2022 | USD | 1.72 | 1.77 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,070,500 |