Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2023 | USD | 2.01 | 2.05 | 1.83 | 2.02 | 2.02 | +0.07 (+3.59%) | 99,700 |
24 Jan 2023 | USD | 2.15 | 2.29 | 1.84 | 1.95 | 1.95 | -0.19 (-8.88%) | 320,600 |
23 Jan 2023 | USD | 2.4 | 2.6 | 2.088 | 2.14 | 2.14 | -0.19 (-8.15%) | 805,600 |
20 Jan 2023 | USD | 2.15 | 2.42 | 2.04 | 2.33 | 2.33 | +0.3 (+14.78%) | 1,119,200 |
19 Jan 2023 | USD | 2.06 | 2.53 | 1.8 | 2.03 | 2.03 | +0.07 (+3.57%) | 1,360,800 |
18 Jan 2023 | USD | 1.72 | 2.12 | 1.71 | 1.96 | 1.96 | +0.3 (+18.07%) | 744,400 |
17 Jan 2023 | USD | 1.62 | 1.67 | 1.6 | 1.66 | 1.66 | +0.04 (+2.47%) | 32,700 |
13 Jan 2023 | USD | 1.78 | 1.79 | 1.521 | 1.62 | 1.62 | -0.16 (-8.99%) | 111,700 |
12 Jan 2023 | USD | 1.7 | 1.9 | 1.58 | 1.78 | 1.78 | +0.09 (+5.33%) | 157,100 |
11 Jan 2023 | USD | 1.69 | 1.69 | 1.55 | 1.69 | 1.69 | +0.06 (+3.68%) | 18,200 |
10 Jan 2023 | USD | 1.434 | 1.63 | 1.381 | 1.63 | 1.63 | +0.227 (+16.18%) | 45,800 |
9 Jan 2023 | USD | 1.32 | 1.43 | 1.28 | 1.403 | 1.403 | +0.083 (+6.29%) | 26,700 |
6 Jan 2023 | USD | 1.38 | 1.38 | 1.19 | 1.32 | 1.32 | +0.02 (+1.54%) | 26,300 |
5 Jan 2023 | USD | 1.26 | 1.342 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 15,400 |
4 Jan 2023 | USD | 1.33 | 1.33 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 11,200 |
3 Jan 2023 | USD | 1.39 | 1.39 | 1.289 | 1.31 | 1.31 | +0.04 (+3.15%) | 14,900 |
30 Dec 2022 | USD | 1.37 | 1.44 | 1.27 | 1.27 | 1.27 | -0.05 (-3.79%) | 21,000 |
29 Dec 2022 | USD | 1.24 | 1.436 | 1.24 | 1.32 | 1.32 | +0.17 (+14.78%) | 59,800 |
28 Dec 2022 | USD | 1.21 | 1.32 | 1.09 | 1.15 | 1.15 | -0.1 (-8%) | 71,700 |
27 Dec 2022 | USD | 1.2 | 1.29 | 1.2 | 1.25 | 1.25 | +0.04 (+3.31%) | 53,700 |
23 Dec 2022 | USD | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | +0.06 (+5.22%) | 18,900 |
22 Dec 2022 | USD | 1.28 | 1.3 | 1.1 | 1.15 | 1.15 | -0.27 (-19.01%) | 43,500 |
21 Dec 2022 | USD | 1.39 | 1.48 | 1.3 | 1.42 | 1.42 | -0.01 (-0.70%) | 19,100 |
20 Dec 2022 | USD | 1.49 | 1.51 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 22,600 |
19 Dec 2022 | USD | 1.52 | 1.65 | 1.455 | 1.5 | 1.5 | -0.01 (-0.66%) | 23,700 |
16 Dec 2022 | USD | 1.67 | 1.67 | 1.46 | 1.51 | 1.51 | -0.1 (-6.21%) | 58,600 |
15 Dec 2022 | USD | 1.66 | 1.686 | 1.6 | 1.61 | 1.61 | -0.08 (-4.73%) | 18,200 |
14 Dec 2022 | USD | 1.67 | 1.7 | 1.65 | 1.69 | 1.69 | +0.03 (+1.81%) | 22,700 |
13 Dec 2022 | USD | 1.71 | 1.71 | 1.618 | 1.66 | 1.66 | -0.01 (-0.60%) | 8,000 |
12 Dec 2022 | USD | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 25,300 |