Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 2.35 | 2.4 | 2.3 | 2.38 | 2.38 | -0.02 (-0.83%) | 78,000 |
25 Jan 2023 | USD | 2.38 | 2.4 | 2.36 | 2.4 | 2.4 | 0.0 (0.0%) | 35,500 |
24 Jan 2023 | USD | 2.27 | 2.4 | 2.14 | 2.4 | 2.4 | +0.16 (+7.14%) | 76,600 |
23 Jan 2023 | USD | 2.21 | 2.29 | 2.16 | 2.24 | 2.24 | -0.01 (-0.44%) | 217,400 |
20 Jan 2023 | USD | 2.25 | 2.29 | 2.21 | 2.25 | 2.25 | +0.01 (+0.45%) | 8,100 |
19 Jan 2023 | USD | 2.37 | 2.38 | 2.24 | 2.24 | 2.24 | -0.13 (-5.49%) | 100,300 |
18 Jan 2023 | USD | 2.38 | 2.41 | 2.37 | 2.37 | 2.37 | -0.02 (-0.84%) | 5,700 |
17 Jan 2023 | USD | 2.41 | 2.41 | 2.37 | 2.39 | 2.39 | -0.02 (-0.83%) | 17,000 |
13 Jan 2023 | USD | 2.42 | 2.48 | 2.38 | 2.41 | 2.41 | +0.03 (+1.26%) | 93,900 |
12 Jan 2023 | USD | 2.38 | 2.49 | 2.38 | 2.38 | 2.38 | -0.02 (-0.83%) | 26,900 |
11 Jan 2023 | USD | 2.4 | 2.45 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 111,000 |
10 Jan 2023 | USD | 2.32 | 2.4 | 2.24 | 2.4 | 2.4 | +0.1 (+4.35%) | 59,100 |
9 Jan 2023 | USD | 2.23 | 2.4 | 2.15 | 2.3 | 2.3 | +0.13 (+5.99%) | 65,800 |
6 Jan 2023 | USD | 2.2 | 2.23 | 2.14 | 2.17 | 2.17 | -0.04 (-1.81%) | 499,500 |
5 Jan 2023 | USD | 2.21 | 2.25 | 2.14 | 2.21 | 2.21 | -0.04 (-1.78%) | 63,100 |
4 Jan 2023 | USD | 2.36 | 2.44 | 2.11 | 2.25 | 2.25 | +0.14 (+6.64%) | 508,600 |
3 Jan 2023 | USD | 2.28 | 2.3 | 2.08 | 2.11 | 2.11 | +0.09 (+4.46%) | 774,000 |
30 Dec 2022 | USD | 1.92 | 2.02 | 1.92 | 2.02 | 2.02 | +0.05 (+2.54%) | 313,400 |
29 Dec 2022 | USD | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | +0.02 (+1.03%) | 3,200 |
28 Dec 2022 | USD | 1.85 | 2 | 1.85 | 1.95 | 1.95 | -0.07 (-3.47%) | 112,900 |
27 Dec 2022 | USD | 1.98 | 2.02 | 1.96 | 2.02 | 2.02 | +0.03 (+1.51%) | 8,300 |
23 Dec 2022 | USD | 2 | 2.06 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 9,100 |
22 Dec 2022 | USD | 1.95 | 2 | 1.95 | 2 | 2 | +0.04 (+2.04%) | 8,200 |
21 Dec 2022 | USD | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | +0.03 (+1.55%) | 4,600 |
20 Dec 2022 | USD | 1.97 | 1.98 | 1.93 | 1.93 | 1.93 | -0.02 (-1.03%) | 2,800 |
19 Dec 2022 | USD | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | +0.03 (+1.56%) | 2,700 |
16 Dec 2022 | USD | 2.02 | 2.03 | 1.91 | 1.92 | 1.92 | -0.06 (-3.03%) | 95,000 |
15 Dec 2022 | USD | 2.02 | 2.1 | 1.98 | 1.98 | 1.98 | -0.04 (-1.98%) | 17,900 |
14 Dec 2022 | USD | 2.02 | 2.1 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 18,200 |
13 Dec 2022 | USD | 1.96 | 2.06 | 1.91 | 2.02 | 2.02 | +0.12 (+6.32%) | 44,000 |