Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2023 | USD | 2.78 | 2.95 | 2.77 | 2.93 | 2.93 | +0.09 (+3.17%) | 58,600 |
24 Jan 2023 | USD | 2.94 | 2.949 | 2.74 | 2.84 | 2.84 | -0.06 (-2.07%) | 42,400 |
23 Jan 2023 | USD | 2.6 | 2.91 | 2.54 | 2.9 | 2.9 | +0.24 (+9.02%) | 102,800 |
20 Jan 2023 | USD | 2.66 | 2.675 | 2.54 | 2.66 | 2.66 | -0.05 (-1.85%) | 71,200 |
19 Jan 2023 | USD | 2.75 | 2.79 | 2.65 | 2.71 | 2.71 | -0.06 (-2.17%) | 24,000 |
18 Jan 2023 | USD | 2.91 | 2.918 | 2.69 | 2.77 | 2.77 | -0.1 (-3.48%) | 44,600 |
17 Jan 2023 | USD | 2.89 | 2.93 | 2.85 | 2.87 | 2.87 | -0.06 (-2.05%) | 52,000 |
13 Jan 2023 | USD | 2.9 | 2.98 | 2.9 | 2.93 | 2.93 | 0.0 (0.0%) | 21,600 |
12 Jan 2023 | USD | 3.01 | 3.01 | 2.91 | 2.93 | 2.93 | -0.04 (-1.35%) | 50,000 |
11 Jan 2023 | USD | 3.04 | 3.04 | 2.96 | 2.97 | 2.97 | -0.01 (-0.34%) | 17,900 |
10 Jan 2023 | USD | 2.98 | 3 | 2.96 | 2.98 | 2.98 | +0.01 (+0.34%) | 54,000 |
9 Jan 2023 | USD | 2.95 | 3 | 2.78 | 2.97 | 2.97 | -0.03 (-1%) | 93,200 |
6 Jan 2023 | USD | 2.92 | 3 | 2.92 | 3 | 3 | +0.02 (+0.67%) | 52,500 |
5 Jan 2023 | USD | 3.01 | 3.13 | 2.74 | 2.98 | 2.98 | -0.02 (-0.67%) | 371,700 |
4 Jan 2023 | USD | 2.88 | 3.04 | 2.84 | 3 | 3 | +0.1 (+3.45%) | 62,900 |
3 Jan 2023 | USD | 2.74 | 2.96 | 2.7 | 2.9 | 2.9 | +0.28 (+10.69%) | 150,500 |
30 Dec 2022 | USD | 2.16 | 2.65 | 2.12 | 2.62 | 2.62 | +0.46 (+21.30%) | 314,900 |
29 Dec 2022 | USD | 2.09 | 2.36 | 2.08 | 2.16 | 2.16 | +0.01 (+0.47%) | 110,800 |
28 Dec 2022 | USD | 2.29 | 2.3 | 2.08 | 2.15 | 2.15 | -0.22 (-9.28%) | 141,600 |
27 Dec 2022 | USD | 2.43 | 2.5 | 2.35 | 2.37 | 2.37 | -0.09 (-3.66%) | 115,100 |
23 Dec 2022 | USD | 2.39 | 2.49 | 2.39 | 2.46 | 2.46 | +0.035 (+1.44%) | 73,400 |
22 Dec 2022 | USD | 2.4 | 2.51 | 2.4 | 2.425 | 2.425 | -0.085 (-3.39%) | 44,800 |
21 Dec 2022 | USD | 2.42 | 2.55 | 2.42 | 2.51 | 2.51 | +0.04 (+1.62%) | 53,600 |
20 Dec 2022 | USD | 2.48 | 2.49 | 2.44 | 2.47 | 2.47 | -0.01 (-0.40%) | 46,500 |
19 Dec 2022 | USD | 2.56 | 2.56 | 2.46 | 2.48 | 2.48 | -0.07 (-2.75%) | 63,100 |
16 Dec 2022 | USD | 2.52 | 2.59 | 2.5 | 2.55 | 2.55 | 0.0 (0.0%) | 37,400 |
15 Dec 2022 | USD | 2.57 | 2.65 | 2.49 | 2.55 | 2.55 | +0.01 (+0.39%) | 84,600 |
14 Dec 2022 | USD | 2.64 | 2.66 | 2.54 | 2.54 | 2.54 | -0.12 (-4.51%) | 113,300 |
13 Dec 2022 | USD | 2.84 | 2.84 | 2.62 | 2.66 | 2.66 | -0.07 (-2.56%) | 109,200 |
12 Dec 2022 | USD | 2.91 | 3 | 2.72 | 2.73 | 2.73 | -0.22 (-7.46%) | 154,900 |