Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 2.78 | 2.81 | 2.61 | 2.7 | 54 | -0.03 (-1.10%) | 770,900 |
25 Jan 2023 | USD | 2.62 | 2.755 | 2.56 | 2.73 | 54.6 | +0.03 (+1.11%) | 548,400 |
24 Jan 2023 | USD | 2.64 | 2.74 | 2.57 | 2.7 | 54 | +0.02 (+0.75%) | 836,900 |
23 Jan 2023 | USD | 2.5 | 2.69 | 2.475 | 2.68 | 53.6 | +0.18 (+7.20%) | 1,092,300 |
20 Jan 2023 | USD | 2.41 | 2.505 | 2.35 | 2.5 | 50 | +0.13 (+5.49%) | 822,500 |
19 Jan 2023 | USD | 2.38 | 2.4 | 2.32 | 2.37 | 47.4 | -0.03 (-1.25%) | 649,700 |
18 Jan 2023 | USD | 2.58 | 2.64 | 2.4 | 2.4 | 48 | -0.17 (-6.61%) | 988,500 |
17 Jan 2023 | USD | 2.52 | 2.61 | 2.505 | 2.57 | 51.4 | +0.06 (+2.39%) | 1,070,400 |
13 Jan 2023 | USD | 2.47 | 2.53 | 2.38 | 2.51 | 50.2 | 0.0 (0.0%) | 820,500 |
12 Jan 2023 | USD | 2.48 | 2.52 | 2.37 | 2.51 | 50.2 | +0.04 (+1.62%) | 1,088,200 |
11 Jan 2023 | USD | 2.42 | 2.49 | 2.385 | 2.47 | 49.4 | +0.08 (+3.35%) | 835,000 |
10 Jan 2023 | USD | 2.36 | 2.405 | 2.31 | 2.39 | 47.8 | +0.05 (+2.14%) | 818,200 |
9 Jan 2023 | USD | 2.4 | 2.43 | 2.325 | 2.34 | 46.8 | -0.04 (-1.68%) | 1,062,100 |
6 Jan 2023 | USD | 2.29 | 2.425 | 2.27 | 2.38 | 47.6 | +0.09 (+3.93%) | 998,000 |
5 Jan 2023 | USD | 2.31 | 2.33 | 2.21 | 2.29 | 45.8 | -0.13 (-5.37%) | 1,093,900 |
4 Jan 2023 | USD | 2.28 | 2.45 | 2.215 | 2.42 | 48.4 | +0.18 (+8.04%) | 914,200 |
3 Jan 2023 | USD | 2.42 | 2.529 | 2.21 | 2.24 | 44.8 | -0.18 (-7.44%) | 2,167,000 |
30 Dec 2022 | USD | 2.31 | 2.45 | 2.306 | 2.42 | 48.4 | +0.05 (+2.11%) | 1,223,400 |
29 Dec 2022 | USD | 2.27 | 2.38 | 2.27 | 2.37 | 47.4 | +0.125 (+5.57%) | 1,241,100 |
28 Dec 2022 | USD | 2.28 | 2.36 | 2.2 | 2.245 | 44.9 | -0.025 (-1.10%) | 919,000 |
27 Dec 2022 | USD | 2.33 | 2.43 | 2.14 | 2.27 | 45.4 | -0.12 (-5.02%) | 1,808,800 |
23 Dec 2022 | USD | 2.32 | 2.44 | 2.285 | 2.39 | 47.8 | +0.08 (+3.46%) | 1,026,500 |
22 Dec 2022 | USD | 2.3 | 2.32 | 2.2 | 2.31 | 46.2 | +0.01 (+0.43%) | 1,259,400 |
21 Dec 2022 | USD | 2.35 | 2.445 | 2.29 | 2.3 | 46 | -0.05 (-2.13%) | 1,834,900 |
20 Dec 2022 | USD | 2.57 | 2.62 | 2.32 | 2.35 | 47 | -0.22 (-8.56%) | 2,715,200 |
19 Dec 2022 | USD | 2.94 | 2.95 | 2.53 | 2.57 | 51.4 | -0.41 (-13.76%) | 2,255,100 |
16 Dec 2022 | USD | 2.89 | 3.01 | 2.812 | 2.98 | 59.6 | +0.06 (+2.05%) | 1,919,100 |
15 Dec 2022 | USD | 2.88 | 3 | 2.81 | 2.92 | 58.4 | +0.01 (+0.34%) | 2,289,900 |
14 Dec 2022 | USD | 2.93 | 2.99 | 2.82 | 2.91 | 58.2 | -0.04 (-1.36%) | 1,587,000 |
13 Dec 2022 | USD | 3.06 | 3.18 | 2.9 | 2.95 | 59 | +0.03 (+1.03%) | 1,506,000 |