Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 2.43 | 2.43 | 2.12 | 2.28 | 2.28 | -0.07 (-2.98%) | 47,200 |
1 Feb 2023 | USD | 2.12 | 2.47 | 2.12 | 2.35 | 2.35 | +0.25 (+11.90%) | 236,700 |
31 Jan 2023 | USD | 2.01 | 2.13 | 2.01 | 2.1 | 2.1 | +0.09 (+4.48%) | 15,400 |
30 Jan 2023 | USD | 2.12 | 2.145 | 2.01 | 2.01 | 2.01 | -0.13 (-6.07%) | 15,200 |
27 Jan 2023 | USD | 2.07 | 2.24 | 2.07 | 2.14 | 2.14 | +0.04 (+1.90%) | 5,700 |
26 Jan 2023 | USD | 2.1 | 2.18 | 2.071 | 2.1 | 2.1 | -0.01 (-0.47%) | 18,000 |
25 Jan 2023 | USD | 2.06 | 2.14 | 2.06 | 2.11 | 2.11 | +0.05 (+2.43%) | 18,400 |
24 Jan 2023 | USD | 2.09 | 2.2 | 2.05 | 2.06 | 2.06 | -0.05 (-2.37%) | 17,800 |
23 Jan 2023 | USD | 2.11 | 2.14 | 2.094 | 2.11 | 2.11 | -0.06 (-2.76%) | 22,700 |
20 Jan 2023 | USD | 2.13 | 2.21 | 2.094 | 2.17 | 2.17 | +0.06 (+2.84%) | 42,400 |
19 Jan 2023 | USD | 2 | 2.14 | 1.94 | 2.11 | 2.11 | +0.17 (+8.76%) | 164,800 |
18 Jan 2023 | USD | 2.17 | 2.17 | 1.9 | 1.94 | 1.94 | -0.2 (-9.35%) | 50,800 |
17 Jan 2023 | USD | 2.17 | 2.17 | 2 | 2.14 | 2.14 | +0.02 (+0.94%) | 70,500 |
13 Jan 2023 | USD | 2.07 | 2.12 | 1.995 | 2.12 | 2.12 | -0.02 (-0.93%) | 116,900 |
12 Jan 2023 | USD | 2.2 | 2.2 | 2.07 | 2.14 | 2.14 | -0.02 (-0.93%) | 47,100 |
11 Jan 2023 | USD | 1.97 | 2.19 | 1.91 | 2.16 | 2.16 | +0.23 (+11.92%) | 89,600 |
10 Jan 2023 | USD | 1.63 | 2.04 | 1.63 | 1.93 | 1.93 | +0.3 (+18.40%) | 180,300 |
9 Jan 2023 | USD | 1.37 | 1.66 | 1.37 | 1.63 | 1.63 | +0.22 (+15.60%) | 88,300 |
6 Jan 2023 | USD | 1.53 | 1.53 | 1.4 | 1.41 | 1.41 | -0.06 (-4.08%) | 30,000 |
5 Jan 2023 | USD | 1.46 | 1.5 | 1.375 | 1.47 | 1.47 | -0.02 (-1.34%) | 27,300 |
4 Jan 2023 | USD | 1.59 | 1.655 | 1.45 | 1.49 | 1.49 | -0.1 (-6.29%) | 47,000 |
3 Jan 2023 | USD | 1.5 | 1.71 | 1.5 | 1.59 | 1.59 | +0.06 (+3.92%) | 91,900 |
30 Dec 2022 | USD | 1.3 | 1.59 | 1.3 | 1.53 | 1.53 | +0.2 (+15.04%) | 340,200 |
29 Dec 2022 | USD | 1.175 | 1.4 | 1.15 | 1.33 | 1.33 | +0.16 (+13.68%) | 393,000 |
28 Dec 2022 | USD | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 507,000 |
27 Dec 2022 | USD | 1.22 | 1.24 | 1.15 | 1.2 | 1.2 | -0.05 (-4%) | 64,600 |
23 Dec 2022 | USD | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -0.07 (-5.30%) | 2,081,900 |
22 Dec 2022 | USD | 1.22 | 1.38 | 1.2 | 1.32 | 1.32 | +0.07 (+5.60%) | 73,800 |
21 Dec 2022 | USD | 1.3 | 1.327 | 1.15 | 1.25 | 1.25 | 0.0 (0.0%) | 57,000 |
20 Dec 2022 | USD | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | +0.07 (+5.93%) | 22,000 |