Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 2.37 | 2.64 | 2.36 | 2.4 | 2.4 | +0.03 (+1.27%) | 19,500 |
25 Jan 2023 | USD | 2.89 | 2.89 | 2.11 | 2.37 | 2.37 | -0.32 (-11.90%) | 104,500 |
24 Jan 2023 | USD | 2.99 | 2.99 | 2.569 | 2.69 | 2.69 | -0.38 (-12.38%) | 101,400 |
23 Jan 2023 | USD | 2.625 | 3.27 | 2.6 | 3.07 | 3.07 | +0.57 (+22.80%) | 202,800 |
20 Jan 2023 | USD | 2.58 | 2.932 | 2.5 | 2.5 | 2.5 | -0.14 (-5.30%) | 70,800 |
19 Jan 2023 | USD | 2.976 | 3 | 2.52 | 2.64 | 2.64 | -0.14 (-5.04%) | 26,900 |
18 Jan 2023 | USD | 2.84 | 2.95 | 2.7 | 2.78 | 2.78 | -0.15 (-5.12%) | 67,400 |
17 Jan 2023 | USD | 4.59 | 4.59 | 2.71 | 2.93 | 2.93 | -1.19 (-28.88%) | 255,300 |
13 Jan 2023 | USD | 4.7 | 6.3 | 4.07 | 4.12 | 4.12 | -1.13 (-21.52%) | 382,200 |
12 Jan 2023 | USD | 3.5 | 5.97 | 3.45 | 5.25 | 5.25 | +1.9 (+56.72%) | 1,661,000 |
11 Jan 2023 | USD | 3.38 | 3.76 | 3.208 | 3.35 | 3.35 | +0.15 (+4.69%) | 106,000 |
10 Jan 2023 | USD | 2.5 | 3.33 | 2.5 | 3.2 | 3.2 | +0.65 (+25.49%) | 134,400 |
9 Jan 2023 | USD | 2.41 | 2.85 | 2.21 | 2.55 | 2.55 | +0.093 (+3.79%) | 92,700 |
6 Jan 2023 | USD | 1.76 | 2.9 | 1.76 | 2.457 | 2.457 | +0.607 (+32.81%) | 592,500 |
5 Jan 2023 | USD | 1.59 | 3.44 | 1.59 | 1.85 | 1.85 | +0.27 (+17.09%) | 1,431,600 |
4 Jan 2023 | USD | 1.69 | 1.69 | 1.57 | 1.58 | 1.58 | +0.05 (+3.27%) | 15,500 |
3 Jan 2023 | USD | 1.651 | 1.667 | 1.48 | 1.53 | 1.53 | -0.01 (-0.65%) | 10,300 |
30 Dec 2022 | USD | 1.412 | 1.575 | 1.41 | 1.54 | 1.54 | +0.13 (+9.22%) | 7,700 |
29 Dec 2022 | USD | 1.61 | 1.61 | 1.403 | 1.41 | 1.41 | -0.2 (-12.42%) | 9,800 |
28 Dec 2022 | USD | 1.8 | 1.8 | 1.52 | 1.61 | 1.61 | -0.1 (-5.85%) | 12,600 |
27 Dec 2022 | USD | 1.85 | 1.853 | 1.71 | 1.71 | 1.71 | -0.14 (-7.57%) | 7,100 |
23 Dec 2022 | USD | 2 | 2.05 | 1.85 | 1.85 | 1.85 | -0.24 (-11.48%) | 26,900 |
22 Dec 2022 | USD | 1.95 | 2.125 | 1.856 | 2.09 | 2.09 | +0.14 (+7.18%) | 32,300 |
21 Dec 2022 | USD | 1.91 | 2.14 | 1.87 | 1.95 | 1.95 | +0.12 (+6.56%) | 22,900 |
20 Dec 2022 | USD | 2.06 | 2.11 | 1.83 | 1.83 | 1.83 | -0.36 (-16.44%) | 22,600 |
19 Dec 2022 | USD | 2.037 | 2.24 | 1.91 | 2.19 | 2.19 | -0.07 (-3.10%) | 53,500 |
16 Dec 2022 | USD | 2.003 | 2.28 | 1.94 | 2.26 | 2.26 | +0.27 (+13.57%) | 25,800 |
15 Dec 2022 | USD | 2.051 | 2.3 | 1.925 | 1.99 | 1.99 | -0.1 (-4.78%) | 6,700 |
14 Dec 2022 | USD | 2.05 | 2.29 | 1.91 | 2.09 | 2.09 | +0.03 (+1.46%) | 12,900 |
13 Dec 2022 | USD | 2.04 | 2.1 | 2 | 2.06 | 2.06 | +0.02 (+0.98%) | 16,200 |