Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 2.28 | 2.33 | 2.15 | 2.29 | 2.29 | +0.03 (+1.33%) | 934,500 |
16 Mar 2023 | USD | 2.17 | 2.37 | 2.12 | 2.26 | 2.26 | +0.11 (+5.12%) | 1,097,700 |
15 Mar 2023 | USD | 2.09 | 2.2 | 2.01 | 2.15 | 2.15 | +0.02 (+0.94%) | 833,000 |
14 Mar 2023 | USD | 2.29 | 2.36 | 2.095 | 2.13 | 2.13 | -0.06 (-2.74%) | 972,700 |
13 Mar 2023 | USD | 2.14 | 2.27 | 2.02 | 2.19 | 2.19 | +0.05 (+2.34%) | 1,241,000 |
10 Mar 2023 | USD | 2.31 | 2.31 | 2.04 | 2.14 | 2.14 | -0.22 (-9.32%) | 1,530,200 |
9 Mar 2023 | USD | 2.395 | 2.53 | 2.25 | 2.36 | 2.36 | +0.07 (+3.06%) | 3,235,500 |
8 Mar 2023 | USD | 2.395 | 2.52 | 2.25 | 2.29 | 2.29 | -0.16 (-6.53%) | 4,146,500 |
7 Mar 2023 | USD | 1.87 | 2.89 | 1.86 | 2.45 | 2.45 | +0.83 (+51.23%) | 50,082,200 |
6 Mar 2023 | USD | 1.59 | 1.69 | 1.53 | 1.62 | 1.62 | +0.02 (+1.25%) | 942,600 |
3 Mar 2023 | USD | 1.47 | 1.62 | 1.47 | 1.6 | 1.6 | -0.05 (-3.03%) | 846,100 |
2 Mar 2023 | USD | 1.47 | 1.66 | 1.45 | 1.65 | 1.65 | +0.15 (+10%) | 425,000 |
1 Mar 2023 | USD | 1.59 | 1.66 | 1.489 | 1.5 | 1.5 | -0.09 (-5.66%) | 408,800 |
28 Feb 2023 | USD | 1.57 | 1.65 | 1.55 | 1.59 | 1.59 | -0.01 (-0.63%) | 417,200 |
27 Feb 2023 | USD | 1.53 | 1.6 | 1.47 | 1.6 | 1.6 | +0.12 (+8.11%) | 351,400 |
24 Feb 2023 | USD | 1.57 | 1.6 | 1.472 | 1.48 | 1.48 | -0.18 (-10.84%) | 323,600 |
23 Feb 2023 | USD | 1.53 | 1.695 | 1.45 | 1.66 | 1.66 | +0.13 (+8.50%) | 1,106,700 |
22 Feb 2023 | USD | 1.35 | 1.58 | 1.33 | 1.53 | 1.53 | +0.21 (+15.91%) | 1,508,000 |
21 Feb 2023 | USD | 1.49 | 1.49 | 1.32 | 1.32 | 1.32 | -0.16 (-10.81%) | 507,600 |
17 Feb 2023 | USD | 1.53 | 1.53 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 477,400 |
16 Feb 2023 | USD | 1.6 | 1.6 | 1.47 | 1.48 | 1.48 | -0.14 (-8.64%) | 456,300 |
15 Feb 2023 | USD | 1.54 | 1.649 | 1.525 | 1.62 | 1.62 | +0.08 (+5.19%) | 560,600 |
14 Feb 2023 | USD | 1.55 | 1.59 | 1.47 | 1.54 | 1.54 | -0.01 (-0.65%) | 388,900 |
13 Feb 2023 | USD | 1.57 | 1.61 | 1.508 | 1.55 | 1.55 | -0.01 (-0.64%) | 682,800 |
10 Feb 2023 | USD | 1.6 | 1.6 | 1.51 | 1.56 | 1.56 | -0.04 (-2.50%) | 579,600 |
9 Feb 2023 | USD | 1.71 | 1.715 | 1.58 | 1.6 | 1.6 | -0.06 (-3.61%) | 721,800 |
8 Feb 2023 | USD | 1.8 | 1.85 | 1.65 | 1.66 | 1.66 | -0.16 (-8.79%) | 545,000 |
7 Feb 2023 | USD | 2.09 | 2.1 | 1.78 | 1.82 | 1.82 | -0.24 (-11.65%) | 667,900 |
6 Feb 2023 | USD | 2.09 | 2.16 | 2.005 | 2.06 | 2.06 | -0.12 (-5.50%) | 814,800 |
3 Feb 2023 | USD | 2.18 | 2.4 | 2.14 | 2.18 | 2.18 | -0.11 (-4.80%) | 878,600 |