Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 3.51 | 3.6 | 3.345 | 3.5 | 3.5 | +0.08 (+2.34%) | 839,100 |
25 Jan 2023 | USD | 3.33 | 3.45 | 3.18 | 3.42 | 3.42 | +0.05 (+1.48%) | 948,700 |
24 Jan 2023 | USD | 3.26 | 3.47 | 3.255 | 3.37 | 3.37 | +0.17 (+5.31%) | 1,166,800 |
23 Jan 2023 | USD | 3.11 | 3.24 | 3.065 | 3.2 | 3.2 | +0.18 (+5.96%) | 1,133,400 |
20 Jan 2023 | USD | 2.85 | 3.12 | 2.83 | 3.02 | 3.02 | +0.08 (+2.72%) | 4,597,700 |
19 Jan 2023 | USD | 2.92 | 3.12 | 2.775 | 2.94 | 2.94 | -0.61 (-17.18%) | 2,892,000 |
18 Jan 2023 | USD | 3.63 | 3.741 | 3.53 | 3.55 | 3.55 | -0.1 (-2.74%) | 365,200 |
17 Jan 2023 | USD | 3.71 | 3.76 | 3.64 | 3.65 | 3.65 | -0.05 (-1.35%) | 143,700 |
13 Jan 2023 | USD | 3.57 | 3.75 | 3.57 | 3.7 | 3.7 | +0.05 (+1.37%) | 220,100 |
12 Jan 2023 | USD | 3.4 | 3.685 | 3.35 | 3.65 | 3.65 | +0.26 (+7.67%) | 347,400 |
11 Jan 2023 | USD | 3.26 | 3.4 | 3.2 | 3.39 | 3.39 | +0.13 (+3.99%) | 401,300 |
10 Jan 2023 | USD | 2.98 | 3.275 | 2.98 | 3.26 | 3.26 | +0.21 (+6.89%) | 319,400 |
9 Jan 2023 | USD | 2.94 | 3.2 | 2.94 | 3.05 | 3.05 | +0.2 (+7.02%) | 507,800 |
6 Jan 2023 | USD | 2.74 | 2.87 | 2.62 | 2.85 | 2.85 | +0.15 (+5.56%) | 442,600 |
5 Jan 2023 | USD | 2.92 | 2.94 | 2.65 | 2.7 | 2.7 | -0.22 (-7.53%) | 649,000 |
4 Jan 2023 | USD | 2.87 | 2.95 | 2.82 | 2.92 | 2.92 | +0.13 (+4.66%) | 300,400 |
3 Jan 2023 | USD | 2.85 | 2.95 | 2.72 | 2.79 | 2.79 | -0.03 (-1.06%) | 218,700 |
30 Dec 2022 | USD | 2.7 | 2.93 | 2.7 | 2.82 | 2.82 | +0.03 (+1.08%) | 590,300 |
29 Dec 2022 | USD | 2.75 | 2.87 | 2.68 | 2.79 | 2.79 | +0.1 (+3.72%) | 540,700 |
28 Dec 2022 | USD | 2.43 | 2.76 | 2.43 | 2.69 | 2.69 | +0.29 (+12.08%) | 875,900 |
27 Dec 2022 | USD | 2.5 | 2.5 | 2.35 | 2.4 | 2.4 | -0.08 (-3.23%) | 638,000 |
23 Dec 2022 | USD | 2.58 | 2.585 | 2.44 | 2.48 | 2.48 | -0.13 (-4.98%) | 483,000 |
22 Dec 2022 | USD | 2.76 | 2.78 | 2.53 | 2.61 | 2.61 | -0.23 (-8.10%) | 399,900 |
21 Dec 2022 | USD | 2.84 | 2.98 | 2.785 | 2.84 | 2.84 | +0.01 (+0.35%) | 270,500 |
20 Dec 2022 | USD | 2.8 | 2.93 | 2.78 | 2.83 | 2.83 | -0.005 (-0.18%) | 276,500 |
19 Dec 2022 | USD | 3.14 | 3.19 | 2.805 | 2.835 | 2.835 | -0.325 (-10.28%) | 407,200 |
16 Dec 2022 | USD | 3.33 | 3.38 | 3.12 | 3.16 | 3.16 | -0.21 (-6.23%) | 738,900 |
15 Dec 2022 | USD | 3.4 | 3.42 | 3.27 | 3.37 | 3.37 | -0.08 (-2.32%) | 461,200 |
14 Dec 2022 | USD | 3.51 | 3.595 | 3.42 | 3.45 | 3.45 | -0.05 (-1.43%) | 227,200 |
13 Dec 2022 | USD | 3.6 | 3.74 | 3.44 | 3.5 | 3.5 | +0.07 (+2.04%) | 172,300 |