Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 2.89 | 2.925 | 2.8 | 2.85 | 2.85 | 0.0 (0.0%) | 430,900 |
1 Feb 2023 | USD | 2.73 | 2.89 | 2.73 | 2.85 | 2.85 | +0.09 (+3.26%) | 503,300 |
31 Jan 2023 | USD | 2.71 | 2.8 | 2.69 | 2.76 | 2.76 | +0.05 (+1.85%) | 297,300 |
30 Jan 2023 | USD | 2.87 | 2.87 | 2.69 | 2.71 | 2.71 | -0.18 (-6.23%) | 936,100 |
27 Jan 2023 | USD | 2.82 | 2.97 | 2.785 | 2.89 | 2.89 | +0.04 (+1.40%) | 1,008,400 |
26 Jan 2023 | USD | 2.74 | 2.91 | 2.705 | 2.85 | 2.85 | +0.1 (+3.64%) | 1,345,700 |
25 Jan 2023 | USD | 2.75 | 2.783 | 2.66 | 2.75 | 2.75 | -0.04 (-1.43%) | 549,500 |
24 Jan 2023 | USD | 2.61 | 2.9 | 2.604 | 2.79 | 2.79 | +0.16 (+6.08%) | 1,675,100 |
23 Jan 2023 | USD | 2.83 | 2.83 | 2.5 | 2.63 | 2.63 | -0.18 (-6.41%) | 3,012,200 |
20 Jan 2023 | USD | 2.75 | 2.93 | 2.75 | 2.81 | 2.81 | +0.06 (+2.18%) | 1,046,200 |
19 Jan 2023 | USD | 3.12 | 3.19 | 2.42 | 2.75 | 2.75 | -0.43 (-13.52%) | 3,943,200 |
18 Jan 2023 | USD | 3.58 | 3.58 | 3.13 | 3.18 | 3.18 | -0.34 (-9.66%) | 1,884,300 |
17 Jan 2023 | USD | 3.45 | 3.61 | 3.34 | 3.52 | 3.52 | +0.09 (+2.62%) | 1,505,600 |
13 Jan 2023 | USD | 3.58 | 3.67 | 3.31 | 3.43 | 3.43 | -0.15 (-4.19%) | 1,824,700 |
12 Jan 2023 | USD | 3.5 | 3.72 | 3.31 | 3.58 | 3.58 | +0.1 (+2.87%) | 2,308,300 |
11 Jan 2023 | USD | 3.46 | 3.54 | 3.38 | 3.48 | 3.48 | -0.05 (-1.42%) | 1,085,000 |
10 Jan 2023 | USD | 3.28 | 3.54 | 3.23 | 3.53 | 3.53 | +0.28 (+8.62%) | 1,100,100 |
9 Jan 2023 | USD | 3.51 | 3.6 | 3.24 | 3.25 | 3.25 | -0.32 (-8.96%) | 1,764,500 |
6 Jan 2023 | USD | 3.42 | 3.69 | 3.27 | 3.57 | 3.57 | +0.14 (+4.08%) | 1,412,000 |
5 Jan 2023 | USD | 3.3 | 3.48 | 3.19 | 3.43 | 3.43 | +0.07 (+2.08%) | 1,571,300 |
4 Jan 2023 | USD | 3.4 | 3.52 | 3.19 | 3.36 | 3.36 | -0.05 (-1.47%) | 1,840,400 |
3 Jan 2023 | USD | 3.75 | 3.78 | 3.32 | 3.41 | 3.41 | -0.29 (-7.84%) | 1,561,200 |
30 Dec 2022 | USD | 3.4 | 3.72 | 3.16 | 3.7 | 3.7 | +0.33 (+9.79%) | 2,383,000 |
29 Dec 2022 | USD | 3.01 | 3.44 | 2.92 | 3.37 | 3.37 | +0.31 (+10.13%) | 3,942,200 |
28 Dec 2022 | USD | 3.07 | 3.1 | 2.75 | 3.06 | 3.06 | -0.16 (-4.97%) | 3,847,400 |
27 Dec 2022 | USD | 2.69 | 3.29 | 2.65 | 3.22 | 3.22 | +0.51 (+18.82%) | 9,605,400 |
23 Dec 2022 | USD | 2.57 | 2.82 | 2.48 | 2.71 | 2.71 | +0.01 (+0.37%) | 5,565,100 |
22 Dec 2022 | USD | 2.72 | 3.1 | 2.55 | 2.7 | 2.7 | +1.05 (+63.64%) | 88,681,900 |
21 Dec 2022 | USD | 1.62 | 1.67 | 1.569 | 1.65 | 1.65 | +0.03 (+1.85%) | 721,200 |
20 Dec 2022 | USD | 1.67 | 1.68 | 1.52 | 1.62 | 1.62 | 0.0 (0.0%) | 480,700 |