Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 2.25 | 2.635 | 2.25 | 2.58 | 2.58 | +0.41 (+18.89%) | 1,194,400 |
1 Feb 2023 | USD | 2.17 | 2.25 | 2.1 | 2.17 | 2.17 | -0.05 (-2.25%) | 971,900 |
31 Jan 2023 | USD | 2.16 | 2.25 | 2.15 | 2.22 | 2.22 | +0.07 (+3.26%) | 531,700 |
30 Jan 2023 | USD | 2.21 | 2.25 | 2.13 | 2.15 | 2.15 | -0.04 (-1.83%) | 488,700 |
27 Jan 2023 | USD | 2.19 | 2.32 | 2.17 | 2.19 | 2.19 | -0.03 (-1.35%) | 445,000 |
26 Jan 2023 | USD | 2.32 | 2.4 | 2.19 | 2.22 | 2.22 | -0.06 (-2.63%) | 510,700 |
25 Jan 2023 | USD | 2.14 | 2.29 | 2.105 | 2.28 | 2.28 | +0.14 (+6.54%) | 427,300 |
24 Jan 2023 | USD | 2.25 | 2.265 | 2.14 | 2.14 | 2.14 | -0.11 (-4.89%) | 326,100 |
23 Jan 2023 | USD | 2.25 | 2.31 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 483,900 |
20 Jan 2023 | USD | 2.21 | 2.28 | 2.13 | 2.25 | 2.25 | +0.03 (+1.35%) | 622,600 |
19 Jan 2023 | USD | 2.24 | 2.29 | 2.18 | 2.22 | 2.22 | -0.07 (-3.06%) | 584,500 |
18 Jan 2023 | USD | 2.32 | 2.485 | 2.25 | 2.29 | 2.29 | -0.08 (-3.38%) | 772,800 |
17 Jan 2023 | USD | 2.21 | 2.385 | 2.18 | 2.37 | 2.37 | +0.16 (+7.24%) | 622,300 |
13 Jan 2023 | USD | 2.18 | 2.26 | 2.13 | 2.21 | 2.21 | +0.03 (+1.38%) | 581,000 |
12 Jan 2023 | USD | 2.09 | 2.19 | 2 | 2.18 | 2.18 | +0.08 (+3.81%) | 651,300 |
11 Jan 2023 | USD | 1.94 | 2.11 | 1.93 | 2.1 | 2.1 | +0.13 (+6.60%) | 699,600 |
10 Jan 2023 | USD | 1.86 | 1.98 | 1.86 | 1.97 | 1.97 | +0.1 (+5.35%) | 450,500 |
9 Jan 2023 | USD | 1.77 | 1.93 | 1.75 | 1.87 | 1.87 | +0.15 (+8.72%) | 924,300 |
6 Jan 2023 | USD | 1.74 | 1.76 | 1.64 | 1.72 | 1.72 | -0.02 (-1.15%) | 1,012,600 |
5 Jan 2023 | USD | 1.89 | 1.89 | 1.73 | 1.74 | 1.74 | -0.15 (-7.94%) | 810,800 |
4 Jan 2023 | USD | 1.88 | 1.89 | 1.82 | 1.89 | 1.89 | +0.05 (+2.72%) | 516,600 |
3 Jan 2023 | USD | 1.84 | 2.04 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 721,000 |
30 Dec 2022 | USD | 1.8 | 1.84 | 1.72 | 1.83 | 1.83 | +0.01 (+0.55%) | 989,900 |
29 Dec 2022 | USD | 1.82 | 1.85 | 1.765 | 1.82 | 1.82 | -0.02 (-1.09%) | 1,402,100 |
28 Dec 2022 | USD | 1.86 | 1.94 | 1.81 | 1.84 | 1.84 | -0.05 (-2.65%) | 960,300 |
27 Dec 2022 | USD | 2.03 | 2.035 | 1.88 | 1.89 | 1.89 | -0.18 (-8.70%) | 476,400 |
23 Dec 2022 | USD | 2.03 | 2.14 | 2.02 | 2.07 | 2.07 | -0.02 (-0.96%) | 511,100 |
22 Dec 2022 | USD | 1.98 | 2.1 | 1.94 | 2.09 | 2.09 | +0.08 (+3.98%) | 538,000 |
21 Dec 2022 | USD | 1.88 | 2.05 | 1.88 | 2.01 | 2.01 | +0.14 (+7.49%) | 569,500 |
20 Dec 2022 | USD | 1.86 | 1.95 | 1.82 | 1.87 | 1.87 | 0.0 (0.0%) | 1,033,700 |