Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 2.26 | 2.26 | 2.02 | 2.04 | 2.04 | -0.21 (-9.33%) | 138,700 |
9 Mar 2023 | USD | 2.25 | 2.37 | 2.1 | 2.25 | 2.25 | -0.01 (-0.44%) | 204,000 |
8 Mar 2023 | USD | 2.3 | 2.43 | 2.26 | 2.26 | 2.26 | -0.03 (-1.31%) | 93,600 |
7 Mar 2023 | USD | 2.41 | 2.44 | 2.251 | 2.29 | 2.29 | -0.12 (-4.98%) | 88,700 |
6 Mar 2023 | USD | 2.39 | 2.6 | 2.37 | 2.41 | 2.41 | 0.0 (0.0%) | 258,900 |
3 Mar 2023 | USD | 2.34 | 2.465 | 2.34 | 2.41 | 2.41 | +0.09 (+3.88%) | 103,400 |
2 Mar 2023 | USD | 2.43 | 2.477 | 2.26 | 2.32 | 2.32 | -0.08 (-3.33%) | 119,800 |
1 Mar 2023 | USD | 2.47 | 2.5 | 2.31 | 2.4 | 2.4 | +0.05 (+2.13%) | 191,400 |
28 Feb 2023 | USD | 2.27 | 2.38 | 2.25 | 2.35 | 2.35 | +0.1 (+4.44%) | 68,900 |
27 Feb 2023 | USD | 2.3 | 2.375 | 2.2 | 2.25 | 2.25 | -0.01 (-0.44%) | 169,900 |
24 Feb 2023 | USD | 2.35 | 2.36 | 2.26 | 2.26 | 2.26 | -0.16 (-6.61%) | 123,800 |
23 Feb 2023 | USD | 2.31 | 2.49 | 2.262 | 2.42 | 2.42 | +0.11 (+4.76%) | 155,700 |
22 Feb 2023 | USD | 2.27 | 2.41 | 2.26 | 2.31 | 2.31 | +0.01 (+0.43%) | 162,900 |
21 Feb 2023 | USD | 2.33 | 2.36 | 2.255 | 2.3 | 2.3 | +0.02 (+0.88%) | 165,200 |
17 Feb 2023 | USD | 2.49 | 2.49 | 2.22 | 2.28 | 2.28 | -0.2 (-8.06%) | 299,800 |
16 Feb 2023 | USD | 2.54 | 2.59 | 2.43 | 2.48 | 2.48 | -0.02 (-0.80%) | 269,900 |
15 Feb 2023 | USD | 2.46 | 2.61 | 2.41 | 2.5 | 2.5 | -0.03 (-1.19%) | 200,200 |
14 Feb 2023 | USD | 2.55 | 2.71 | 2.24 | 2.53 | 2.53 | +0.03 (+1.20%) | 560,800 |
13 Feb 2023 | USD | 2.8 | 3 | 2.5 | 2.5 | 2.5 | -0.31 (-11.03%) | 421,600 |
10 Feb 2023 | USD | 3.18 | 3.26 | 2.81 | 2.81 | 2.81 | -0.49 (-14.85%) | 674,300 |
9 Feb 2023 | USD | 4.05 | 4.13 | 3.21 | 3.3 | 3.3 | -0.64 (-16.24%) | 671,600 |
8 Feb 2023 | USD | 4.2 | 4.24 | 3.802 | 3.94 | 3.94 | -0.26 (-6.19%) | 497,500 |
7 Feb 2023 | USD | 4.32 | 4.35 | 4.11 | 4.2 | 4.2 | -0.04 (-0.94%) | 474,700 |
6 Feb 2023 | USD | 3.94 | 4.47 | 3.94 | 4.24 | 4.24 | +0.24 (+6%) | 368,900 |
3 Feb 2023 | USD | 3.81 | 4.191 | 3.81 | 4 | 4 | +0.15 (+3.90%) | 332,700 |
2 Feb 2023 | USD | 3.99 | 4.112 | 3.85 | 3.85 | 3.85 | -0.14 (-3.51%) | 309,400 |
1 Feb 2023 | USD | 3.93 | 4.096 | 3.752 | 3.99 | 3.99 | -0.01 (-0.25%) | 230,300 |
31 Jan 2023 | USD | 3.82 | 4.17 | 3.652 | 4 | 4 | +0.16 (+4.17%) | 623,600 |
30 Jan 2023 | USD | 3.46 | 4.05 | 3.46 | 3.84 | 3.84 | +0.26 (+7.26%) | 604,100 |
27 Jan 2023 | USD | 2.96 | 3.62 | 2.94 | 3.58 | 3.58 | +0.53 (+17.38%) | 538,500 |