Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 2.55 | 2.86 | 2.52 | 2.63 | 2.63 | +0.15 (+6.05%) | 1,531,400 |
25 Jan 2023 | USD | 2.45 | 2.515 | 2.36 | 2.48 | 2.48 | -0.03 (-1.20%) | 683,700 |
24 Jan 2023 | USD | 2.32 | 2.55 | 2.3 | 2.51 | 2.51 | +0.17 (+7.26%) | 1,436,100 |
23 Jan 2023 | USD | 2.36 | 2.43 | 2.275 | 2.34 | 2.34 | -0.06 (-2.50%) | 764,900 |
20 Jan 2023 | USD | 2.42 | 2.47 | 2.31 | 2.4 | 2.4 | -0.02 (-0.83%) | 761,200 |
19 Jan 2023 | USD | 2.33 | 2.45 | 2.3 | 2.42 | 2.42 | +0.06 (+2.54%) | 694,300 |
18 Jan 2023 | USD | 2.25 | 2.43 | 2.25 | 2.36 | 2.36 | +0.11 (+4.89%) | 887,500 |
17 Jan 2023 | USD | 2.22 | 2.31 | 2.16 | 2.25 | 2.25 | +0.11 (+5.14%) | 1,010,600 |
13 Jan 2023 | USD | 2.23 | 2.3 | 2.082 | 2.14 | 2.14 | -0.06 (-2.73%) | 1,511,200 |
12 Jan 2023 | USD | 2.11 | 2.24 | 2.08 | 2.2 | 2.2 | +0.1 (+4.76%) | 852,300 |
11 Jan 2023 | USD | 2.13 | 2.245 | 2.03 | 2.1 | 2.1 | -0.07 (-3.23%) | 633,000 |
10 Jan 2023 | USD | 2.02 | 2.19 | 1.95 | 2.17 | 2.17 | +0.09 (+4.33%) | 579,300 |
9 Jan 2023 | USD | 1.91 | 2.205 | 1.86 | 2.08 | 2.08 | +0.22 (+11.83%) | 753,900 |
6 Jan 2023 | USD | 1.79 | 1.87 | 1.61 | 1.86 | 1.86 | +0.07 (+3.91%) | 394,800 |
5 Jan 2023 | USD | 1.83 | 1.84 | 1.74 | 1.79 | 1.79 | -0.04 (-2.19%) | 279,200 |
4 Jan 2023 | USD | 1.86 | 1.9 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 411,300 |
3 Jan 2023 | USD | 1.89 | 1.96 | 1.78 | 1.84 | 1.84 | 0.0 (0.0%) | 299,800 |
30 Dec 2022 | USD | 1.86 | 1.94 | 1.82 | 1.84 | 1.84 | -0.04 (-2.13%) | 479,800 |
29 Dec 2022 | USD | 1.8 | 1.92 | 1.77 | 1.88 | 1.88 | +0.11 (+6.21%) | 370,700 |
28 Dec 2022 | USD | 1.8 | 1.86 | 1.745 | 1.77 | 1.77 | -0.06 (-3.28%) | 275,100 |
27 Dec 2022 | USD | 1.94 | 1.94 | 1.8 | 1.83 | 1.83 | -0.09 (-4.69%) | 256,600 |
23 Dec 2022 | USD | 1.92 | 1.92 | 1.8 | 1.92 | 1.92 | 0.0 (0.0%) | 388,000 |
22 Dec 2022 | USD | 1.73 | 1.92 | 1.645 | 1.92 | 1.92 | +0.21 (+12.28%) | 581,800 |
21 Dec 2022 | USD | 1.63 | 1.72 | 1.57 | 1.71 | 1.71 | +0.1 (+6.21%) | 354,900 |
20 Dec 2022 | USD | 1.51 | 1.62 | 1.5 | 1.61 | 1.61 | +0.1 (+6.62%) | 866,900 |
19 Dec 2022 | USD | 1.6 | 1.66 | 1.45 | 1.51 | 1.51 | -0.1 (-6.21%) | 979,500 |
16 Dec 2022 | USD | 1.62 | 1.69 | 1.533 | 1.61 | 1.61 | 0.0 (0.0%) | 6,616,600 |
15 Dec 2022 | USD | 1.56 | 1.63 | 1.48 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,282,800 |
14 Dec 2022 | USD | 1.6 | 1.66 | 1.55 | 1.63 | 1.63 | +0.03 (+1.88%) | 1,077,700 |
13 Dec 2022 | USD | 1.75 | 1.83 | 1.535 | 1.6 | 1.6 | -0.1 (-5.88%) | 886,100 |