Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 3.25 | 3.4 | 2.57 | 2.66 | 106.4 | +0.14 (+5.56%) | 3,899,200 |
20 Jan 2023 | USD | 2.65 | 2.67 | 2.42 | 2.52 | 100.8 | -0.18 (-6.67%) | 491,900 |
19 Jan 2023 | USD | 2.87 | 2.94 | 2.56 | 2.7 | 108 | -0.11 (-3.91%) | 462,700 |
18 Jan 2023 | USD | 2.87 | 2.97 | 2.75 | 2.81 | 112.4 | -0.04 (-1.40%) | 533,800 |
17 Jan 2023 | USD | 2.8 | 2.98 | 2.71 | 2.85 | 114 | +0.03 (+1.06%) | 434,500 |
13 Jan 2023 | USD | 2.73 | 2.85 | 2.68 | 2.82 | 112.8 | +0.08 (+2.92%) | 410,500 |
12 Jan 2023 | USD | 2.73 | 2.78 | 2.6 | 2.74 | 109.6 | +0.04 (+1.48%) | 424,900 |
11 Jan 2023 | USD | 2.6 | 2.91 | 2.6 | 2.7 | 108 | +0.05 (+1.89%) | 391,900 |
10 Jan 2023 | USD | 2.68 | 2.8 | 2.535 | 2.65 | 106 | -0.03 (-1.12%) | 327,500 |
9 Jan 2023 | USD | 2.83 | 3.13 | 2.45 | 2.68 | 107.2 | -0.19 (-6.62%) | 858,500 |
6 Jan 2023 | USD | 2.83 | 3.1 | 2.62 | 2.87 | 114.8 | +0.095 (+3.42%) | 796,100 |
5 Jan 2023 | USD | 3.869 | 4.06 | 2.41 | 2.775 | 111 | +0.005 (+0.18%) | 3,199,700 |
4 Jan 2023 | USD | 2.71 | 2.81 | 2.54 | 2.77 | 110.8 | -0.03 (-1.07%) | 1,183,800 |
3 Jan 2023 | USD | 2.42 | 2.9 | 2.26 | 2.8 | 112 | +0.34 (+13.82%) | 1,108,100 |
30 Dec 2022 | USD | 2.64 | 2.9 | 2.28 | 2.46 | 98.4 | -0.155 (-5.93%) | 657,200 |
29 Dec 2022 | USD | 2.88 | 2.91 | 2.615 | 2.615 | 104.6 | -0.298 (-10.23%) | 19,600 |
28 Dec 2022 | USD | 2.9 | 3.01 | 2.72 | 2.913 | 116.52 | -0.257 (-8.11%) | 62,200 |
27 Dec 2022 | USD | 2.91 | 3.2 | 2.77 | 3.17 | 126.8 | +0.27 (+9.31%) | 256,800 |
23 Dec 2022 | USD | 2.33 | 2.97 | 2.164 | 2.9 | 116 | +0.569 (+24.41%) | 110,500 |
22 Dec 2022 | USD | 2.293 | 2.4 | 2.255 | 2.331 | 93.24 | +0.091 (+4.06%) | 9,200 |
21 Dec 2022 | USD | 2.18 | 2.3 | 2.18 | 2.24 | 89.6 | -0.02 (-0.88%) | 5,600 |
20 Dec 2022 | USD | 2.22 | 2.26 | 2.21 | 2.26 | 90.4 | +0.101 (+4.68%) | 4,000 |
19 Dec 2022 | USD | 2.18 | 2.26 | 2.124 | 2.159 | 86.36 | -0.111 (-4.89%) | 8,200 |
16 Dec 2022 | USD | 2.24 | 2.295 | 2.174 | 2.27 | 90.8 | +0.08 (+3.65%) | 12,700 |
15 Dec 2022 | USD | 2.29 | 2.29 | 2.17 | 2.19 | 87.6 | -0.01 (-0.45%) | 19,600 |
14 Dec 2022 | USD | 2.17 | 2.28 | 2.15 | 2.2 | 88 | -0.03 (-1.35%) | 18,300 |
13 Dec 2022 | USD | 2.31 | 2.31 | 2.17 | 2.23 | 89.2 | -0.19 (-7.85%) | 13,000 |
12 Dec 2022 | USD | 2.16 | 2.48 | 2.16 | 2.42 | 96.8 | -0.12 (-4.72%) | 42,900 |
9 Dec 2022 | USD | 2.17 | 2.6 | 2.01 | 2.54 | 101.6 | +0.24 (+10.43%) | 149,300 |
8 Dec 2022 | USD | 1.89 | 2.56 | 1.85 | 2.3 | 92 | +0.2 (+9.52%) | 393,200 |