Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 1.4 | 1.63 | 1.39 | 1.51 | 1.51 | +0.03 (+2.03%) | 3,500 |
18 Jan 2023 | USD | 1.5 | 1.65 | 1.48 | 1.48 | 1.48 | -0.07 (-4.52%) | 14,000 |
17 Jan 2023 | USD | 1.51 | 1.55 | 1.39 | 1.55 | 1.55 | -0.01 (-0.64%) | 4,000 |
13 Jan 2023 | USD | 1.5 | 1.61 | 1.47 | 1.56 | 1.56 | +0.15 (+10.64%) | 9,400 |
12 Jan 2023 | USD | 1.41 | 1.57 | 1.3 | 1.41 | 1.41 | +0.04 (+2.92%) | 17,100 |
11 Jan 2023 | USD | 1.35 | 1.46 | 1.3 | 1.37 | 1.37 | +0.08 (+6.20%) | 20,400 |
10 Jan 2023 | USD | 1.24 | 1.59 | 1.23 | 1.29 | 1.29 | +0.07 (+5.74%) | 29,600 |
9 Jan 2023 | USD | 1.28 | 1.45 | 1.15 | 1.22 | 1.22 | +0.06 (+5.17%) | 31,200 |
6 Jan 2023 | USD | 1.03 | 1.21 | 1.01 | 1.16 | 1.16 | +0.1 (+9.43%) | 4,600 |
5 Jan 2023 | USD | 1.06 | 1.11 | 1.04 | 1.06 | 1.06 | -0.06 (-5.36%) | 5,700 |
4 Jan 2023 | USD | 1.11 | 1.2 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 6,800 |
3 Jan 2023 | USD | 1.18 | 1.2 | 1.12 | 1.12 | 1.12 | +0.02 (+1.82%) | 12,100 |
30 Dec 2022 | USD | 1.2 | 1.27 | 1.08 | 1.1 | 1.1 | -0.1 (-8.33%) | 24,000 |
29 Dec 2022 | USD | 1.3 | 1.32 | 1.1 | 1.2 | 1.2 | -0.06 (-4.76%) | 13,700 |
28 Dec 2022 | USD | 1.24 | 1.42 | 1.24 | 1.26 | 1.26 | -0.06 (-4.55%) | 13,200 |
27 Dec 2022 | USD | 1.39 | 1.59 | 1.09 | 1.32 | 1.32 | -0.09 (-6.38%) | 27,500 |
23 Dec 2022 | USD | 1.5 | 1.55 | 1.4 | 1.41 | 1.41 | -0.15 (-9.62%) | 13,200 |
22 Dec 2022 | USD | 1.41 | 1.67 | 1.41 | 1.56 | 1.56 | +0.03 (+1.96%) | 13,100 |
21 Dec 2022 | USD | 1.36 | 1.85 | 1.36 | 1.53 | 1.53 | -0.12 (-7.27%) | 63,200 |
20 Dec 2022 | USD | 1.7 | 2.25 | 1.29 | 1.65 | 1.65 | -0.06 (-3.51%) | 420,000 |
19 Dec 2022 | USD | 1.77 | 2 | 1.52 | 1.71 | 1.71 | +0.49 (+40.16%) | 298,100 |
16 Dec 2022 | USD | 1.4 | 1.4 | 1.21 | 1.22 | 1.22 | -0.19 (-13.48%) | 3,800 |
15 Dec 2022 | USD | 1.51 | 1.52 | 1.4 | 1.41 | 1.41 | -0.1 (-6.62%) | 4,700 |
14 Dec 2022 | USD | 1.71 | 1.71 | 1.5 | 1.51 | 1.51 | -0.2 (-11.70%) | 3,500 |
13 Dec 2022 | USD | 1.73 | 1.97 | 1.7 | 1.71 | 1.71 | -0.18 (-9.52%) | 9,200 |
12 Dec 2022 | USD | 2.43 | 2.43 | 1.71 | 1.89 | 1.89 | -6.43 (-77.28%) | 9,500 |
12 Dec 2022 |
|
|||||||
9 Dec 2022 | USD | 2.16 | 2.16 | 2.08 | 2.08 | 8.32 | +1.57 (+307.84%) | 1,250 |
8 Dec 2022 | USD | 0.51 | 0.57 | 0.48 | 0.51 | 2.04 | 0.0 (0.0%) | 16,600 |
7 Dec 2022 | USD | 0.5 | 0.59 | 0.5 | 0.51 | 2.04 | -0.06 (-10.53%) | 2,900 |
6 Dec 2022 | USD | 0.6 | 0.6 | 0.56 | 0.57 | 2.28 | -0.05 (-8.06%) | 9,700 |