Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 2.19 | 2.21 | 2.08 | 2.17 | 65.1 | +0.02 (+0.93%) | 308,100 |
2 Mar 2023 | USD | 2.2 | 2.24 | 2.05 | 2.15 | 64.5 | -0.05 (-2.27%) | 140,500 |
1 Mar 2023 | USD | 2.19 | 2.26 | 2.12 | 2.2 | 66 | -0.03 (-1.35%) | 133,700 |
28 Feb 2023 | USD | 2.31 | 2.31 | 2.12 | 2.23 | 66.9 | -0.02 (-0.89%) | 291,000 |
27 Feb 2023 | USD | 2.139 | 2.5 | 2.12 | 2.25 | 67.5 | +0.1 (+4.65%) | 891,400 |
24 Feb 2023 | USD | 2.1 | 2.27 | 2.1 | 2.15 | 64.5 | -0.06 (-2.71%) | 108,200 |
23 Feb 2023 | USD | 2.2 | 2.224 | 2.04 | 2.21 | 66.3 | +0.01 (+0.45%) | 193,600 |
22 Feb 2023 | USD | 2.27 | 2.3 | 2.16 | 2.2 | 66 | -0.055 (-2.44%) | 122,900 |
21 Feb 2023 | USD | 2.38 | 2.38 | 2.1 | 2.255 | 67.65 | -0.225 (-9.07%) | 402,300 |
17 Feb 2023 | USD | 2.63 | 2.63 | 2.41 | 2.48 | 74.4 | -0.16 (-6.06%) | 553,400 |
16 Feb 2023 | USD | 2.65 | 2.93 | 2.52 | 2.64 | 79.2 | -0.09 (-3.30%) | 616,000 |
15 Feb 2023 | USD | 2.7 | 2.8 | 2.62 | 2.73 | 81.9 | +0.03 (+1.11%) | 229,900 |
14 Feb 2023 | USD | 2.88 | 2.88 | 2.47 | 2.7 | 81 | -0.16 (-5.59%) | 414,400 |
13 Feb 2023 | USD | 2.9 | 2.92 | 2.75 | 2.86 | 85.8 | +0.01 (+0.35%) | 416,600 |
10 Feb 2023 | USD | 2.92 | 3.04 | 2.65 | 2.85 | 85.5 | +0.09 (+3.26%) | 572,500 |
9 Feb 2023 | USD | 4.08 | 4.23 | 2.56 | 2.76 | 82.8 | -2.6 (-48.51%) | 2,250,600 |
8 Feb 2023 | USD | 6.32 | 6.58 | 5 | 5.36 | 160.8 | -1.292 (-19.42%) | 247,100 |
7 Feb 2023 | USD | 9.55 | 10.68 | 6.48 | 6.652 | 199.56 | -1.948 (-22.65%) | 370,300 |
6 Feb 2023 | USD | 8.63 | 8.98 | 8.26 | 8.6 | 258 | -0.5 (-5.49%) | 42,200 |
3 Feb 2023 | USD | 8.3 | 9.8 | 8.06 | 9.1 | 273 | +0.72 (+8.59%) | 183,300 |
2 Feb 2023 | USD | 10.5 | 10.595 | 8 | 8.38 | 251.4 | -1.97 (-19.03%) | 71,800 |
1 Feb 2023 | USD | 9.5 | 11.17 | 9.14 | 10.35 | 310.5 | -10,714.5 (-97.18%) | 126,100 |
1 Feb 2023 |
|
|||||||
31 Jan 2023 | USD | 10.08 | 11.41 | 9.275 | 10.5 | 11,025 | +0.525 (+5.26%) | 106,140 |
30 Jan 2023 | USD | 9.625 | 10.465 | 9.205 | 9.975 | 10,473.75 | +9.695 (+3462.50%) | 11,557 |
27 Jan 2023 | USD | 0.285 | 0.296 | 0.27 | 0.28 | 294 | -0.005 (-1.75%) | 562,000 |
26 Jan 2023 | USD | 0.249 | 0.316 | 0.242 | 0.285 | 299.25 | +0.028 (+10.89%) | 3,959,000 |
25 Jan 2023 | USD | 0.247 | 0.26 | 0.241 | 0.257 | 269.85 | +0.001 (+0.39%) | 280,800 |
24 Jan 2023 | USD | 0.231 | 0.279 | 0.23 | 0.256 | 268.8 | +0.018 (+7.56%) | 1,320,500 |
23 Jan 2023 | USD | 0.242 | 0.25 | 0.232 | 0.238 | 249.9 | -0.005 (-2.06%) | 282,900 |
20 Jan 2023 | USD | 0.252 | 0.252 | 0.231 | 0.243 | 255.15 | +0.003 (+1.25%) | 243,600 |