Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2023 | USD | 2.05 | 2.13 | 1.99 | 2.13 | 2.13 | +0.08 (+3.90%) | 263,600 |
9 Jan 2023 | USD | 1.98 | 2.1 | 1.91 | 2.05 | 2.05 | +0.08 (+4.06%) | 432,800 |
6 Jan 2023 | USD | 1.96 | 2.03 | 1.89 | 1.97 | 1.97 | +0.04 (+2.07%) | 246,500 |
5 Jan 2023 | USD | 2.17 | 2.17 | 1.905 | 1.93 | 1.93 | -0.23 (-10.65%) | 417,600 |
4 Jan 2023 | USD | 2.07 | 2.19 | 2.055 | 2.16 | 2.16 | +0.1 (+4.85%) | 374,200 |
3 Jan 2023 | USD | 1.97 | 2.1 | 1.912 | 2.06 | 2.06 | +0.14 (+7.29%) | 285,100 |
30 Dec 2022 | USD | 1.82 | 1.94 | 1.81 | 1.92 | 1.92 | +0.08 (+4.35%) | 436,300 |
29 Dec 2022 | USD | 1.63 | 1.87 | 1.61 | 1.84 | 1.84 | +0.22 (+13.58%) | 880,800 |
28 Dec 2022 | USD | 1.57 | 1.65 | 1.569 | 1.62 | 1.62 | +0.05 (+3.18%) | 421,700 |
27 Dec 2022 | USD | 1.7 | 1.7 | 1.53 | 1.57 | 1.57 | -0.13 (-7.65%) | 567,600 |
23 Dec 2022 | USD | 1.79 | 1.84 | 1.69 | 1.7 | 1.7 | -0.11 (-6.08%) | 446,200 |
22 Dec 2022 | USD | 1.82 | 1.83 | 1.725 | 1.81 | 1.81 | -0.03 (-1.63%) | 306,100 |
21 Dec 2022 | USD | 1.78 | 1.905 | 1.77 | 1.84 | 1.84 | +0.06 (+3.37%) | 888,200 |
20 Dec 2022 | USD | 1.77 | 1.92 | 1.74 | 1.78 | 1.78 | -0.01 (-0.56%) | 494,500 |
19 Dec 2022 | USD | 1.97 | 1.97 | 1.79 | 1.79 | 1.79 | -0.18 (-9.14%) | 478,500 |
16 Dec 2022 | USD | 1.86 | 1.99 | 1.765 | 1.97 | 1.97 | +0.06 (+3.14%) | 904,700 |
15 Dec 2022 | USD | 1.9 | 1.945 | 1.86 | 1.91 | 1.91 | -0.06 (-3.05%) | 268,400 |
14 Dec 2022 | USD | 1.98 | 2.06 | 1.835 | 1.97 | 1.97 | -0.03 (-1.50%) | 376,900 |
13 Dec 2022 | USD | 1.91 | 2.13 | 1.9 | 2 | 2 | +0.16 (+8.70%) | 539,300 |
12 Dec 2022 | USD | 1.85 | 1.98 | 1.73 | 1.84 | 1.84 | -0.05 (-2.65%) | 544,400 |
9 Dec 2022 | USD | 1.81 | 1.909 | 1.75 | 1.89 | 1.89 | +0.05 (+2.72%) | 283,200 |
8 Dec 2022 | USD | 1.84 | 1.95 | 1.77 | 1.84 | 1.84 | +0.01 (+0.55%) | 394,500 |
7 Dec 2022 | USD | 1.87 | 1.96 | 1.8 | 1.83 | 1.83 | -0.05 (-2.66%) | 256,000 |
6 Dec 2022 | USD | 2.15 | 2.15 | 1.84 | 1.88 | 1.88 | -0.3 (-13.76%) | 580,700 |
5 Dec 2022 | USD | 2.23 | 2.33 | 2.125 | 2.18 | 2.18 | -0.05 (-2.24%) | 573,200 |
2 Dec 2022 | USD | 2.03 | 2.25 | 1.975 | 2.23 | 2.23 | +0.15 (+7.21%) | 765,200 |
1 Dec 2022 | USD | 1.99 | 2.168 | 1.97 | 2.08 | 2.08 | +0.12 (+6.12%) | 868,800 |
30 Nov 2022 | USD | 1.79 | 1.98 | 1.72 | 1.96 | 1.96 | +0.16 (+8.89%) | 1,175,300 |
29 Nov 2022 | USD | 1.73 | 1.81 | 1.7 | 1.8 | 1.8 | +0.06 (+3.45%) | 324,500 |
28 Nov 2022 | USD | 1.83 | 1.839 | 1.68 | 1.74 | 1.74 | -0.13 (-6.95%) | 425,700 |