Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 3.52 | 3.75 | 3.37 | 3.71 | 3.71 | +0.19 (+5.40%) | 54,800 |
25 Jan 2023 | USD | 3.22 | 3.56 | 3.22 | 3.52 | 3.52 | -0.01 (-0.28%) | 19,800 |
24 Jan 2023 | USD | 3.49 | 3.58 | 3.49 | 3.53 | 3.53 | -0.03 (-0.84%) | 6,500 |
23 Jan 2023 | USD | 3.62 | 3.68 | 3.41 | 3.56 | 3.56 | -0.04 (-1.11%) | 29,300 |
20 Jan 2023 | USD | 3.45 | 3.79 | 3.45 | 3.6 | 3.6 | +0.12 (+3.45%) | 50,300 |
19 Jan 2023 | USD | 3.58 | 3.72 | 3.36 | 3.48 | 3.48 | -0.12 (-3.33%) | 10,000 |
18 Jan 2023 | USD | 3.72 | 3.75 | 3.51 | 3.6 | 3.6 | -0.08 (-2.17%) | 5,300 |
17 Jan 2023 | USD | 3.71 | 3.89 | 3.34 | 3.68 | 3.68 | -0.12 (-3.16%) | 69,600 |
13 Jan 2023 | USD | 3.4 | 4.03 | 3.34 | 3.8 | 3.8 | +0.41 (+12.09%) | 92,500 |
12 Jan 2023 | USD | 3.15 | 3.46 | 3.1 | 3.39 | 3.39 | +0.3 (+9.71%) | 19,700 |
11 Jan 2023 | USD | 3.2 | 3.2 | 3 | 3.09 | 3.09 | 0.0 (0.0%) | 21,900 |
10 Jan 2023 | USD | 2.99 | 3.16 | 2.83 | 3.09 | 3.09 | +0.14 (+4.75%) | 19,700 |
9 Jan 2023 | USD | 2.72 | 2.97 | 2.56 | 2.95 | 2.95 | +0.2 (+7.27%) | 49,500 |
6 Jan 2023 | USD | 2.73 | 2.77 | 2.38 | 2.75 | 2.75 | +0.05 (+1.85%) | 9,400 |
5 Jan 2023 | USD | 2.35 | 2.77 | 2.35 | 2.7 | 2.7 | +0.28 (+11.57%) | 79,800 |
4 Jan 2023 | USD | 2.38 | 2.42 | 2.31 | 2.42 | 2.42 | +0.05 (+2.11%) | 1,400 |
3 Jan 2023 | USD | 2.29 | 2.47 | 2.29 | 2.37 | 2.37 | -0.01 (-0.42%) | 8,300 |
30 Dec 2022 | USD | 2.1 | 2.42 | 2.1 | 2.38 | 2.38 | +0.33 (+16.10%) | 101,100 |
29 Dec 2022 | USD | 2.23 | 2.27 | 2.05 | 2.05 | 2.05 | -0.24 (-10.48%) | 147,400 |
28 Dec 2022 | USD | 2.22 | 2.29 | 2.07 | 2.29 | 2.29 | +0.03 (+1.33%) | 71,800 |
27 Dec 2022 | USD | 2.4 | 2.4 | 2.2 | 2.26 | 2.26 | -0.03 (-1.31%) | 20,600 |
23 Dec 2022 | USD | 2.39 | 2.39 | 2.26 | 2.29 | 2.29 | -0.16 (-6.53%) | 21,000 |
22 Dec 2022 | USD | 2.36 | 2.47 | 2.21 | 2.45 | 2.45 | +0.05 (+2.08%) | 44,700 |
21 Dec 2022 | USD | 2.41 | 2.59 | 2.32 | 2.4 | 2.4 | -0.06 (-2.44%) | 24,400 |
20 Dec 2022 | USD | 2.43 | 2.87 | 2.35 | 2.46 | 2.46 | -0.24 (-8.89%) | 70,700 |
19 Dec 2022 | USD | 2.85 | 2.91 | 2.51 | 2.7 | 2.7 | -0.05 (-1.82%) | 7,700 |
16 Dec 2022 | USD | 2.35 | 2.8 | 2.35 | 2.75 | 2.75 | +0.08 (+3.00%) | 29,600 |
15 Dec 2022 | USD | 2.51 | 2.69 | 2.49 | 2.67 | 2.67 | +0.1 (+3.89%) | 19,600 |
14 Dec 2022 | USD | 2.38 | 2.69 | 2.34 | 2.57 | 2.57 | +0.21 (+8.90%) | 55,000 |
13 Dec 2022 | USD | 2.59 | 2.6 | 2.33 | 2.36 | 2.36 | -0.11 (-4.45%) | 81,800 |