Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 2.89 | 2.89 | 2.66 | 2.8 | 2.8 | -0.04 (-1.41%) | 169,100 |
1 Feb 2023 | USD | 2.81 | 3 | 2.75 | 2.84 | 2.84 | +0.05 (+1.79%) | 211,300 |
31 Jan 2023 | USD | 2.77 | 2.86 | 2.68 | 2.79 | 2.79 | +0.03 (+1.09%) | 131,300 |
30 Jan 2023 | USD | 2.98 | 2.98 | 2.75 | 2.76 | 2.76 | -0.34 (-10.97%) | 227,200 |
27 Jan 2023 | USD | 3.14 | 3.17 | 2.99 | 3.1 | 3.1 | -0.02 (-0.64%) | 152,000 |
26 Jan 2023 | USD | 3.1 | 3.17 | 2.96 | 3.12 | 3.12 | +0.08 (+2.63%) | 132,100 |
25 Jan 2023 | USD | 2.94 | 3.05 | 2.89 | 3.04 | 3.04 | +0.13 (+4.47%) | 103,600 |
24 Jan 2023 | USD | 3.18 | 3.18 | 2.88 | 2.91 | 2.91 | -0.21 (-6.73%) | 120,500 |
23 Jan 2023 | USD | 3 | 3.18 | 2.93 | 3.12 | 3.12 | +0.19 (+6.48%) | 188,200 |
20 Jan 2023 | USD | 2.9 | 3.04 | 2.88 | 2.93 | 2.93 | +0.08 (+2.81%) | 135,300 |
19 Jan 2023 | USD | 2.92 | 2.98 | 2.8 | 2.85 | 2.85 | -0.05 (-1.72%) | 129,400 |
18 Jan 2023 | USD | 2.94 | 3.07 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 371,300 |
17 Jan 2023 | USD | 3.11 | 3.11 | 2.87 | 2.9 | 2.9 | -0.19 (-6.15%) | 188,500 |
13 Jan 2023 | USD | 3.17 | 3.29 | 3.075 | 3.09 | 3.09 | -0.07 (-2.22%) | 111,500 |
12 Jan 2023 | USD | 3.09 | 3.22 | 2.96 | 3.16 | 3.16 | +0.05 (+1.61%) | 165,500 |
11 Jan 2023 | USD | 3.37 | 3.39 | 3.05 | 3.11 | 3.11 | -0.22 (-6.61%) | 281,800 |
10 Jan 2023 | USD | 3.4 | 3.43 | 3.3 | 3.33 | 3.33 | -0.07 (-2.06%) | 113,400 |
9 Jan 2023 | USD | 3.5 | 3.5 | 3.3 | 3.4 | 3.4 | +0.05 (+1.49%) | 214,100 |
6 Jan 2023 | USD | 3.41 | 3.47 | 3.31 | 3.35 | 3.35 | -0.02 (-0.59%) | 116,500 |
5 Jan 2023 | USD | 3.46 | 3.51 | 3.26 | 3.37 | 3.37 | -0.1 (-2.88%) | 144,000 |
4 Jan 2023 | USD | 3.14 | 3.49 | 3.13 | 3.47 | 3.47 | +0.44 (+14.52%) | 170,100 |
3 Jan 2023 | USD | 2.96 | 3.15 | 2.95 | 3.03 | 3.03 | +0.14 (+4.84%) | 127,600 |
30 Dec 2022 | USD | 2.87 | 2.95 | 2.84 | 2.89 | 2.89 | -0.04 (-1.37%) | 76,100 |
29 Dec 2022 | USD | 2.9 | 2.95 | 2.8 | 2.93 | 2.93 | +0.03 (+1.03%) | 222,500 |
28 Dec 2022 | USD | 2.9 | 2.96 | 2.75 | 2.9 | 2.9 | +0.05 (+1.75%) | 337,400 |
27 Dec 2022 | USD | 2.9 | 2.9 | 2.75 | 2.85 | 2.85 | -0.02 (-0.70%) | 138,200 |
23 Dec 2022 | USD | 3.03 | 3.104 | 2.74 | 2.87 | 2.87 | -0.13 (-4.33%) | 175,900 |
22 Dec 2022 | USD | 2.84 | 3.06 | 2.77 | 3 | 3 | +0.21 (+7.53%) | 345,000 |
21 Dec 2022 | USD | 2.64 | 2.81 | 2.519 | 2.79 | 2.79 | +0.2 (+7.72%) | 223,500 |
20 Dec 2022 | USD | 2.4 | 2.61 | 2.4 | 2.59 | 2.59 | +0.14 (+5.71%) | 385,600 |