Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 2.39 | 2.6 | 2.36 | 2.49 | 49.8 | +0.17 (+7.33%) | 6,362,600 |
1 Feb 2023 | USD | 2.21 | 2.35 | 2.18 | 2.32 | 46.4 | +0.11 (+4.98%) | 3,136,400 |
31 Jan 2023 | USD | 2.07 | 2.21 | 2.07 | 2.21 | 44.2 | +0.14 (+6.76%) | 2,538,700 |
30 Jan 2023 | USD | 2.2 | 2.22 | 2.07 | 2.07 | 41.4 | -0.16 (-7.17%) | 2,362,600 |
27 Jan 2023 | USD | 2.04 | 2.37 | 1.99 | 2.23 | 44.6 | +0.15 (+7.21%) | 6,437,700 |
26 Jan 2023 | USD | 2.15 | 2.19 | 2.05 | 2.08 | 41.6 | -0.02 (-0.95%) | 2,136,800 |
25 Jan 2023 | USD | 2.12 | 2.13 | 2.01 | 2.1 | 42 | -0.06 (-2.78%) | 2,294,800 |
24 Jan 2023 | USD | 2.16 | 2.21 | 2.129 | 2.16 | 43.2 | -0.01 (-0.46%) | 2,292,100 |
23 Jan 2023 | USD | 2.15 | 2.2 | 2.03 | 2.17 | 43.4 | +0.05 (+2.36%) | 2,824,800 |
20 Jan 2023 | USD | 2.01 | 2.12 | 1.955 | 2.12 | 42.4 | +0.16 (+8.16%) | 4,469,700 |
19 Jan 2023 | USD | 2.05 | 2.089 | 1.94 | 1.96 | 39.2 | -0.1 (-4.85%) | 2,448,300 |
18 Jan 2023 | USD | 2.15 | 2.24 | 2.04 | 2.06 | 41.2 | -0.07 (-3.29%) | 3,076,600 |
17 Jan 2023 | USD | 2.03 | 2.16 | 1.97 | 2.13 | 42.6 | +0.1 (+4.93%) | 2,643,700 |
13 Jan 2023 | USD | 1.94 | 2.03 | 1.9 | 2.03 | 40.6 | +0.06 (+3.05%) | 2,364,700 |
12 Jan 2023 | USD | 1.85 | 1.97 | 1.79 | 1.97 | 39.4 | +0.12 (+6.49%) | 2,954,200 |
11 Jan 2023 | USD | 1.8 | 1.88 | 1.77 | 1.85 | 37 | +0.06 (+3.35%) | 2,901,400 |
10 Jan 2023 | USD | 1.7 | 1.79 | 1.66 | 1.79 | 35.8 | +0.1 (+5.92%) | 2,731,000 |
9 Jan 2023 | USD | 1.64 | 1.75 | 1.615 | 1.69 | 33.8 | +0.09 (+5.63%) | 2,534,300 |
6 Jan 2023 | USD | 1.62 | 1.63 | 1.55 | 1.6 | 32 | -0.02 (-1.23%) | 2,341,700 |
5 Jan 2023 | USD | 1.67 | 1.68 | 1.57 | 1.62 | 32.4 | -0.07 (-4.14%) | 2,530,600 |
4 Jan 2023 | USD | 1.65 | 1.69 | 1.595 | 1.69 | 33.8 | +0.07 (+4.32%) | 2,817,300 |
3 Jan 2023 | USD | 1.56 | 1.62 | 1.49 | 1.62 | 32.4 | +0.1 (+6.58%) | 4,189,300 |
30 Dec 2022 | USD | 1.46 | 1.588 | 1.44 | 1.52 | 30.4 | +0.02 (+1.33%) | 4,819,600 |
29 Dec 2022 | USD | 1.46 | 1.53 | 1.4 | 1.5 | 30 | +0.06 (+4.17%) | 6,867,400 |
28 Dec 2022 | USD | 1.5 | 1.54 | 1.43 | 1.44 | 28.8 | -0.04 (-2.70%) | 3,131,100 |
27 Dec 2022 | USD | 1.63 | 1.63 | 1.47 | 1.48 | 29.6 | -0.16 (-9.76%) | 3,217,600 |
23 Dec 2022 | USD | 1.62 | 1.74 | 1.58 | 1.64 | 32.8 | +0.01 (+0.61%) | 3,226,000 |
22 Dec 2022 | USD | 1.73 | 1.745 | 1.56 | 1.63 | 32.6 | -0.1 (-5.78%) | 4,764,300 |
21 Dec 2022 | USD | 1.7 | 1.76 | 1.65 | 1.73 | 34.6 | +0.04 (+2.37%) | 3,458,400 |
20 Dec 2022 | USD | 1.79 | 1.79 | 1.68 | 1.69 | 33.8 | -0.08 (-4.52%) | 4,243,000 |