Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 3.26 | 3.31 | 3.075 | 3.17 | 3.17 | +0.02 (+0.63%) | 1,132,200 |
1 Feb 2023 | USD | 2.93 | 3.21 | 2.905 | 3.15 | 3.15 | +0.23 (+7.88%) | 1,555,200 |
31 Jan 2023 | USD | 2.82 | 3.007 | 2.82 | 2.92 | 2.92 | +0.11 (+3.91%) | 1,744,900 |
30 Jan 2023 | USD | 2.83 | 2.9 | 2.77 | 2.81 | 2.81 | -0.06 (-2.09%) | 512,400 |
27 Jan 2023 | USD | 2.93 | 2.98 | 2.82 | 2.87 | 2.87 | -0.07 (-2.38%) | 1,008,000 |
26 Jan 2023 | USD | 2.93 | 3.01 | 2.87 | 2.94 | 2.94 | +0.05 (+1.73%) | 597,000 |
25 Jan 2023 | USD | 2.81 | 2.91 | 2.725 | 2.89 | 2.89 | +0.02 (+0.70%) | 474,200 |
24 Jan 2023 | USD | 2.92 | 2.98 | 2.835 | 2.87 | 2.87 | -0.1 (-3.37%) | 513,200 |
23 Jan 2023 | USD | 2.84 | 3.01 | 2.81 | 2.97 | 2.97 | +0.1 (+3.48%) | 1,391,000 |
20 Jan 2023 | USD | 2.65 | 2.87 | 2.54 | 2.87 | 2.87 | +0.21 (+7.89%) | 1,035,700 |
19 Jan 2023 | USD | 2.74 | 2.76 | 2.64 | 2.66 | 2.66 | -0.11 (-3.97%) | 343,500 |
18 Jan 2023 | USD | 2.73 | 2.855 | 2.71 | 2.77 | 2.77 | +0.05 (+1.84%) | 613,400 |
17 Jan 2023 | USD | 2.72 | 2.845 | 2.7 | 2.72 | 2.72 | -0.05 (-1.81%) | 311,800 |
13 Jan 2023 | USD | 2.61 | 2.83 | 2.61 | 2.77 | 2.77 | +0.09 (+3.36%) | 679,400 |
12 Jan 2023 | USD | 2.73 | 2.765 | 2.615 | 2.68 | 2.68 | -0.03 (-1.11%) | 486,100 |
11 Jan 2023 | USD | 2.97 | 2.995 | 2.67 | 2.71 | 2.71 | -0.26 (-8.75%) | 1,251,800 |
10 Jan 2023 | USD | 2.75 | 3 | 2.745 | 2.97 | 2.97 | +0.23 (+8.39%) | 1,845,200 |
9 Jan 2023 | USD | 2.75 | 2.78 | 2.68 | 2.74 | 2.74 | +0.01 (+0.37%) | 1,042,400 |
6 Jan 2023 | USD | 2.71 | 2.75 | 2.61 | 2.73 | 2.73 | +0.04 (+1.49%) | 426,800 |
5 Jan 2023 | USD | 2.63 | 2.728 | 2.565 | 2.69 | 2.69 | +0.03 (+1.13%) | 442,900 |
4 Jan 2023 | USD | 2.49 | 2.675 | 2.45 | 2.66 | 2.66 | +0.21 (+8.57%) | 499,200 |
3 Jan 2023 | USD | 2.47 | 2.555 | 2.36 | 2.45 | 2.45 | +0.02 (+0.82%) | 853,800 |
30 Dec 2022 | USD | 2.3 | 2.45 | 2.27 | 2.43 | 2.43 | +0.1 (+4.29%) | 987,400 |
29 Dec 2022 | USD | 2.24 | 2.435 | 2.21 | 2.33 | 2.33 | +0.06 (+2.64%) | 1,350,800 |
28 Dec 2022 | USD | 2.06 | 2.29 | 2.03 | 2.27 | 2.27 | +0.22 (+10.73%) | 1,297,200 |
27 Dec 2022 | USD | 2.14 | 2.14 | 2.05 | 2.05 | 2.05 | -0.09 (-4.21%) | 887,700 |
23 Dec 2022 | USD | 2.22 | 2.27 | 2.1 | 2.14 | 2.14 | -0.08 (-3.60%) | 911,600 |
22 Dec 2022 | USD | 2.1 | 2.32 | 2.05 | 2.22 | 2.22 | +0.09 (+4.23%) | 1,799,300 |
21 Dec 2022 | USD | 2.21 | 2.23 | 2.03 | 2.13 | 2.13 | -0.05 (-2.29%) | 1,924,000 |
20 Dec 2022 | USD | 2.19 | 2.26 | 2.14 | 2.18 | 2.18 | -0.02 (-0.91%) | 1,063,800 |