Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.94 | 2.09 | 1.86 | 1.98 | 1.98 | +0.07 (+3.66%) | 311,000 |
9 Mar 2023 | USD | 2.11 | 2.14 | 1.88 | 1.91 | 1.91 | -0.19 (-9.05%) | 456,000 |
8 Mar 2023 | USD | 2.14 | 2.208 | 2.023 | 2.1 | 2.1 | -0.07 (-3.23%) | 321,000 |
7 Mar 2023 | USD | 2.16 | 2.38 | 1.95 | 2.17 | 2.17 | +0.01 (+0.46%) | 824,200 |
6 Mar 2023 | USD | 1.78 | 2.26 | 1.77 | 2.16 | 2.16 | +0.39 (+22.03%) | 1,193,200 |
3 Mar 2023 | USD | 1.72 | 1.839 | 1.63 | 1.77 | 1.77 | +0.11 (+6.63%) | 496,800 |
2 Mar 2023 | USD | 1.65 | 1.74 | 1.62 | 1.66 | 1.66 | -0.04 (-2.35%) | 285,000 |
1 Mar 2023 | USD | 1.7 | 1.84 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 511,900 |
28 Feb 2023 | USD | 1.85 | 1.88 | 1.67 | 1.67 | 1.67 | -0.21 (-11.17%) | 630,800 |
27 Feb 2023 | USD | 2 | 2.244 | 1.83 | 1.88 | 1.88 | -0.115 (-5.76%) | 1,026,800 |
24 Feb 2023 | USD | 2.095 | 2.12 | 1.96 | 1.995 | 1.995 | -0.085 (-4.09%) | 549,600 |
23 Feb 2023 | USD | 2.32 | 2.34 | 2.04 | 2.08 | 2.08 | -0.24 (-10.34%) | 1,033,800 |
22 Feb 2023 | USD | 2.54 | 2.54 | 2.17 | 2.32 | 2.32 | -0.13 (-5.31%) | 789,800 |
21 Feb 2023 | USD | 2.91 | 2.94 | 2.32 | 2.45 | 2.45 | -0.48 (-16.38%) | 1,636,700 |
17 Feb 2023 | USD | 3.08 | 3.11 | 2.36 | 2.93 | 2.93 | -0.05 (-1.68%) | 2,069,200 |
16 Feb 2023 | USD | 2.76 | 3.16 | 2.712 | 2.98 | 2.98 | +0.29 (+10.78%) | 2,432,000 |
15 Feb 2023 | USD | 2.43 | 2.73 | 2.37 | 2.69 | 2.69 | +0.26 (+10.70%) | 760,800 |
14 Feb 2023 | USD | 2.22 | 2.46 | 2.2 | 2.43 | 2.43 | +0.22 (+9.95%) | 758,700 |
13 Feb 2023 | USD | 2.07 | 2.23 | 2.05 | 2.21 | 2.21 | +0.13 (+6.25%) | 403,800 |
10 Feb 2023 | USD | 2.21 | 2.22 | 2 | 2.08 | 2.08 | -0.12 (-5.45%) | 773,300 |
9 Feb 2023 | USD | 2.07 | 2.47 | 2.035 | 2.2 | 2.2 | +0.18 (+8.91%) | 2,325,700 |
8 Feb 2023 | USD | 1.9 | 2.11 | 1.77 | 2.02 | 2.02 | +0.13 (+6.88%) | 994,700 |
7 Feb 2023 | USD | 1.8 | 1.92 | 1.7 | 1.89 | 1.89 | +0.15 (+8.62%) | 775,500 |
6 Feb 2023 | USD | 1.88 | 2.05 | 1.7 | 1.74 | 1.74 | -0.14 (-7.45%) | 834,200 |
3 Feb 2023 | USD | 1.82 | 2.05 | 1.82 | 1.88 | 1.88 | 0.0 (0.0%) | 914,700 |
2 Feb 2023 | USD | 1.8 | 2.1 | 1.75 | 1.88 | 1.88 | +0.03 (+1.62%) | 2,651,500 |
1 Feb 2023 | USD | 1.57 | 1.87 | 1.45 | 1.85 | 1.85 | +0.05 (+2.78%) | 3,851,300 |
31 Jan 2023 | USD | 1.2 | 1.94 | 1.14 | 1.8 | 1.8 | +0.69 (+62.16%) | 32,017,100 |
30 Jan 2023 | USD | 1.16 | 1.18 | 1.1 | 1.11 | 1.11 | -0.051 (-4.39%) | 267,900 |
27 Jan 2023 | USD | 1.21 | 1.21 | 1.131 | 1.161 | 1.161 | -0.029 (-2.44%) | 249,200 |