Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 3.4 | 3.79 | 3.31 | 3.37 | 3.37 | -0.03 (-0.88%) | 69,800 |
25 Jan 2023 | USD | 3.41 | 3.44 | 3.22 | 3.4 | 3.4 | +0.1 (+3.03%) | 30,700 |
24 Jan 2023 | USD | 3.24 | 3.315 | 3.2 | 3.3 | 3.3 | +0.051 (+1.57%) | 21,600 |
23 Jan 2023 | USD | 3.25 | 3.39 | 3.22 | 3.249 | 3.249 | -0.091 (-2.72%) | 35,700 |
20 Jan 2023 | USD | 3.4 | 3.47 | 3.25 | 3.34 | 3.34 | -0.04 (-1.18%) | 69,800 |
19 Jan 2023 | USD | 3.53 | 3.55 | 3.3 | 3.38 | 3.38 | +0.09 (+2.74%) | 114,600 |
18 Jan 2023 | USD | 3.2 | 4.08 | 3.13 | 3.29 | 3.29 | +0.26 (+8.58%) | 503,200 |
17 Jan 2023 | USD | 3.11 | 3.19 | 3.02 | 3.03 | 3.03 | -0.06 (-1.94%) | 66,500 |
13 Jan 2023 | USD | 3.44 | 3.44 | 3.06 | 3.09 | 3.09 | -0.32 (-9.38%) | 130,100 |
12 Jan 2023 | USD | 3.65 | 3.65 | 3.25 | 3.41 | 3.41 | -0.37 (-9.79%) | 122,400 |
11 Jan 2023 | USD | 4.25 | 4.25 | 3.64 | 3.78 | 3.78 | -0.47 (-11.06%) | 56,600 |
10 Jan 2023 | USD | 4.39 | 4.476 | 4.01 | 4.25 | 4.25 | +0.24 (+5.99%) | 30,000 |
9 Jan 2023 | USD | 3.97 | 4.208 | 3.97 | 4.01 | 4.01 | -0.14 (-3.37%) | 22,600 |
6 Jan 2023 | USD | 5.12 | 5.12 | 3.665 | 4.15 | 4.15 | -0.51 (-10.94%) | 88,200 |
5 Jan 2023 | USD | 4.66 | 5.203 | 4.13 | 4.66 | 4.66 | -41.44 (-89.89%) | 215,300 |
5 Jan 2023 |
|
|||||||
4 Jan 2023 | USD | 5.25 | 5.25 | 4.5 | 4.61 | 46.1 | -0.99 (-17.68%) | 65,890 |
3 Jan 2023 | USD | 6.05 | 6.05 | 5 | 5.6 | 56 | +5.08 (+976.92%) | 118,160 |
30 Dec 2022 | USD | 0.51 | 0.534 | 0.481 | 0.52 | 5.2 | +0.023 (+4.63%) | 320,300 |
29 Dec 2022 | USD | 0.41 | 0.54 | 0.409 | 0.497 | 4.97 | +0.1 (+25.19%) | 1,279,300 |
28 Dec 2022 | USD | 0.42 | 0.424 | 0.395 | 0.397 | 3.97 | +0.004 (+1.02%) | 170,500 |
27 Dec 2022 | USD | 0.401 | 0.41 | 0.385 | 0.393 | 3.93 | -0.023 (-5.53%) | 164,200 |
23 Dec 2022 | USD | 0.42 | 0.439 | 0.411 | 0.416 | 4.16 | -0.004 (-0.95%) | 81,200 |
22 Dec 2022 | USD | 0.43 | 0.43 | 0.39 | 0.42 | 4.2 | -0.015 (-3.45%) | 137,000 |
21 Dec 2022 | USD | 0.449 | 0.45 | 0.426 | 0.435 | 4.35 | +0.011 (+2.59%) | 142,400 |
20 Dec 2022 | USD | 0.415 | 0.45 | 0.4 | 0.424 | 4.24 | +0.019 (+4.69%) | 161,200 |
19 Dec 2022 | USD | 0.45 | 0.47 | 0.4 | 0.405 | 4.05 | +0.005 (+1.25%) | 269,900 |
16 Dec 2022 | USD | 0.44 | 0.456 | 0.365 | 0.4 | 4 | -0.025 (-5.88%) | 332,300 |
15 Dec 2022 | USD | 0.432 | 0.445 | 0.42 | 0.425 | 4.25 | -0.007 (-1.62%) | 82,000 |
14 Dec 2022 | USD | 0.401 | 0.46 | 0.401 | 0.432 | 4.32 | +0.042 (+10.77%) | 268,100 |
13 Dec 2022 | USD | 0.42 | 0.487 | 0.39 | 0.39 | 3.9 | +0.01 (+2.63%) | 188,300 |