Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2023 | USD | 1.99 | 1.99 | 1.7 | 1.7 | 1.7 | -0.14 (-7.61%) | 1,481,500 |
13 Mar 2023 | USD | 1.73 | 1.88 | 1.66 | 1.84 | 1.84 | +0.08 (+4.55%) | 1,057,000 |
10 Mar 2023 | USD | 1.9 | 1.9 | 1.705 | 1.76 | 1.76 | -0.15 (-7.85%) | 921,900 |
9 Mar 2023 | USD | 1.99 | 2.02 | 1.905 | 1.91 | 1.91 | -0.08 (-4.02%) | 661,000 |
8 Mar 2023 | USD | 2.08 | 2.09 | 1.955 | 1.99 | 1.99 | -0.07 (-3.40%) | 866,600 |
7 Mar 2023 | USD | 2.05 | 2.09 | 1.98 | 2.06 | 2.06 | -0.04 (-1.90%) | 661,100 |
6 Mar 2023 | USD | 2.21 | 2.245 | 2.06 | 2.1 | 2.1 | -0.11 (-4.98%) | 800,800 |
3 Mar 2023 | USD | 2.07 | 2.26 | 2.04 | 2.21 | 2.21 | +0.1 (+4.74%) | 1,039,800 |
2 Mar 2023 | USD | 2 | 2.13 | 1.95 | 2.11 | 2.11 | +0.04 (+1.93%) | 1,290,100 |
1 Mar 2023 | USD | 2.47 | 2.47 | 2.02 | 2.07 | 2.07 | -0.43 (-17.20%) | 1,692,000 |
28 Feb 2023 | USD | 2.72 | 2.72 | 2.44 | 2.5 | 2.5 | -0.17 (-6.37%) | 1,025,000 |
27 Feb 2023 | USD | 2.95 | 2.97 | 2.63 | 2.67 | 2.67 | -0.26 (-8.87%) | 902,500 |
24 Feb 2023 | USD | 3.06 | 3.1 | 2.86 | 2.93 | 2.93 | -0.23 (-7.28%) | 940,500 |
23 Feb 2023 | USD | 3.3 | 3.3 | 3 | 3.16 | 3.16 | -0.08 (-2.47%) | 1,057,500 |
22 Feb 2023 | USD | 3.25 | 3.35 | 3.215 | 3.24 | 3.24 | -0.01 (-0.31%) | 1,724,200 |
21 Feb 2023 | USD | 3.33 | 3.43 | 3.175 | 3.25 | 3.25 | -0.12 (-3.56%) | 1,175,700 |
17 Feb 2023 | USD | 3.48 | 3.48 | 3.23 | 3.37 | 3.37 | -0.1 (-2.88%) | 1,041,200 |
16 Feb 2023 | USD | 3.68 | 3.845 | 3.46 | 3.47 | 3.47 | -0.29 (-7.71%) | 895,800 |
15 Feb 2023 | USD | 3.53 | 3.89 | 3.49 | 3.76 | 3.76 | +0.26 (+7.43%) | 1,513,600 |
14 Feb 2023 | USD | 3.33 | 3.52 | 3.19 | 3.5 | 3.5 | +0.13 (+3.86%) | 874,600 |
13 Feb 2023 | USD | 3.35 | 3.475 | 3.28 | 3.37 | 3.37 | +0.01 (+0.30%) | 807,100 |
10 Feb 2023 | USD | 3.45 | 3.525 | 3.14 | 3.36 | 3.36 | -0.12 (-3.45%) | 1,436,800 |
9 Feb 2023 | USD | 3.8 | 3.9 | 3.43 | 3.48 | 3.48 | -0.28 (-7.45%) | 2,231,200 |
8 Feb 2023 | USD | 3.62 | 3.99 | 3.57 | 3.76 | 3.76 | +0.15 (+4.16%) | 1,502,700 |
7 Feb 2023 | USD | 3.5 | 3.645 | 3.38 | 3.61 | 3.61 | +0.12 (+3.44%) | 1,124,900 |
6 Feb 2023 | USD | 3.49 | 3.53 | 3.38 | 3.49 | 3.49 | -0.12 (-3.32%) | 2,380,400 |
3 Feb 2023 | USD | 3.52 | 3.695 | 3.475 | 3.61 | 3.61 | +0.04 (+1.12%) | 2,669,700 |
2 Feb 2023 | USD | 3.25 | 3.6 | 3.25 | 3.57 | 3.57 | +0.4 (+12.62%) | 3,058,300 |
1 Feb 2023 | USD | 3.02 | 3.22 | 2.91 | 3.17 | 3.17 | +0.22 (+7.46%) | 993,200 |
31 Jan 2023 | USD | 2.82 | 3.03 | 2.8 | 2.95 | 2.95 | +0.16 (+5.73%) | 1,146,300 |