Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 4.58 | 4.66 | 4.33 | 4.43 | 4.43 | -0.19 (-4.11%) | 629,100 |
25 Jan 2023 | USD | 4.32 | 4.8 | 4.261 | 4.62 | 4.62 | +0.21 (+4.76%) | 1,055,100 |
24 Jan 2023 | USD | 4.2 | 4.56 | 4.2 | 4.41 | 4.41 | +0.21 (+5%) | 749,800 |
23 Jan 2023 | USD | 4.14 | 4.48 | 3.923 | 4.2 | 4.2 | +0.17 (+4.22%) | 1,102,800 |
20 Jan 2023 | USD | 4.26 | 4.36 | 3.93 | 4.03 | 4.03 | -0.14 (-3.36%) | 1,211,700 |
19 Jan 2023 | USD | 4.45 | 5 | 4.06 | 4.17 | 4.17 | -0.49 (-10.52%) | 1,737,200 |
18 Jan 2023 | USD | 4.54 | 4.95 | 4.25 | 4.66 | 4.66 | +0.12 (+2.64%) | 1,618,200 |
17 Jan 2023 | USD | 4.4 | 5.87 | 4.4 | 4.54 | 4.54 | +0.27 (+6.32%) | 5,660,300 |
13 Jan 2023 | USD | 4.93 | 4.93 | 4.16 | 4.27 | 4.27 | -1.03 (-19.43%) | 2,575,100 |
12 Jan 2023 | USD | 5.92 | 6.32 | 5.28 | 5.3 | 5.3 | -1.4 (-20.90%) | 5,485,300 |
11 Jan 2023 | USD | 6.48 | 7.68 | 5.17 | 6.7 | 6.7 | +1.3 (+24.07%) | 56,654,000 |
10 Jan 2023 | USD | 2.41 | 5.63 | 2.13 | 5.4 | 5.4 | +3.29 (+155.92%) | 55,630,200 |
9 Jan 2023 | USD | 2.12 | 2.25 | 1.96 | 2.11 | 2.11 | +0.05 (+2.43%) | 389,500 |
6 Jan 2023 | USD | 2.09 | 2.22 | 1.95 | 2.06 | 2.06 | +0.02 (+0.98%) | 293,800 |
5 Jan 2023 | USD | 2.37 | 2.37 | 2.02 | 2.04 | 2.04 | -0.3 (-12.82%) | 288,800 |
4 Jan 2023 | USD | 2.32 | 2.56 | 2.3 | 2.34 | 2.34 | -0.01 (-0.43%) | 358,800 |
3 Jan 2023 | USD | 3.28 | 3.67 | 2.28 | 2.35 | 2.35 | -0.95 (-28.79%) | 510,500 |
3 Jan 2023 |
|
|||||||
30 Dec 2022 | USD | 0.147 | 0.148 | 0.131 | 0.132 | 3.3 | -0.019 (-12.58%) | 224,700 |
29 Dec 2022 | USD | 0.15 | 0.159 | 0.15 | 0.151 | 3.775 | +0.001 (+0.67%) | 59,696 |
28 Dec 2022 | USD | 0.155 | 0.159 | 0.142 | 0.15 | 3.75 | +0.003 (+2.04%) | 63,812 |
27 Dec 2022 | USD | 0.155 | 0.165 | 0.147 | 0.147 | 3.675 | -0.012 (-7.55%) | 61,148 |
23 Dec 2022 | USD | 0.158 | 0.165 | 0.15 | 0.159 | 3.975 | +0.011 (+7.43%) | 86,232 |
22 Dec 2022 | USD | 0.165 | 0.167 | 0.142 | 0.148 | 3.7 | -0.017 (-10.30%) | 74,912 |
21 Dec 2022 | USD | 0.162 | 0.17 | 0.149 | 0.165 | 4.125 | +0.011 (+7.14%) | 55,548 |
20 Dec 2022 | USD | 0.15 | 0.162 | 0.15 | 0.154 | 3.85 | +0.002 (+1.32%) | 54,256 |
19 Dec 2022 | USD | 0.17 | 0.175 | 0.149 | 0.152 | 3.8 | -0.011 (-6.75%) | 78,232 |
16 Dec 2022 | USD | 0.176 | 0.184 | 0.163 | 0.163 | 4.075 | -0.012 (-6.86%) | 45,552 |
15 Dec 2022 | USD | 0.193 | 0.193 | 0.171 | 0.175 | 4.375 | -0.008 (-4.37%) | 51,260 |
14 Dec 2022 | USD | 0.19 | 0.194 | 0.179 | 0.183 | 4.575 | 0.0 (0.0%) | 63,632 |
13 Dec 2022 | USD | 0.184 | 0.19 | 0.175 | 0.183 | 4.575 | +0.006 (+3.39%) | 63,036 |