Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 3.27 | 3.35 | 3.112 | 3.25 | 3.25 | 0.0 (0.0%) | 869,000 |
27 Jan 2023 | USD | 2.72 | 3.28 | 2.68 | 3.25 | 3.25 | +0.54 (+19.93%) | 1,530,000 |
26 Jan 2023 | USD | 2.6 | 2.72 | 2.56 | 2.71 | 2.71 | +0.15 (+5.86%) | 222,700 |
25 Jan 2023 | USD | 2.48 | 2.59 | 2.41 | 2.56 | 2.56 | -0.01 (-0.39%) | 267,800 |
24 Jan 2023 | USD | 2.69 | 2.72 | 2.515 | 2.57 | 2.57 | -0.09 (-3.38%) | 241,800 |
23 Jan 2023 | USD | 2.48 | 2.76 | 2.4 | 2.66 | 2.66 | +0.2 (+8.13%) | 605,900 |
20 Jan 2023 | USD | 2.64 | 2.64 | 2.45 | 2.46 | 2.46 | -0.12 (-4.65%) | 586,500 |
19 Jan 2023 | USD | 2.61 | 2.645 | 2.5 | 2.58 | 2.58 | 0.0 (0.0%) | 234,100 |
18 Jan 2023 | USD | 2.61 | 2.74 | 2.4 | 2.58 | 2.58 | +0.04 (+1.57%) | 828,300 |
17 Jan 2023 | USD | 2.37 | 2.57 | 2.32 | 2.54 | 2.54 | +0.19 (+8.09%) | 539,100 |
13 Jan 2023 | USD | 2.37 | 2.45 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 675,300 |
12 Jan 2023 | USD | 2.27 | 2.405 | 2.24 | 2.35 | 2.35 | +0.09 (+3.98%) | 316,900 |
11 Jan 2023 | USD | 2.15 | 2.31 | 2.13 | 2.26 | 2.26 | +0.13 (+6.10%) | 424,100 |
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 |