Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 2.62 | 2.66 | 2.53 | 2.6 | 2.6 | -0.02 (-0.76%) | 272,600 |
25 Jan 2023 | USD | 2.77 | 2.8 | 2.55 | 2.62 | 2.62 | -0.28 (-9.66%) | 746,500 |
24 Jan 2023 | USD | 3 | 3 | 2.86 | 2.9 | 2.9 | -0.11 (-3.65%) | 118,900 |
23 Jan 2023 | USD | 3.08 | 3.08 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 77,900 |
20 Jan 2023 | USD | 2.85 | 3.04 | 2.84 | 3.03 | 3.03 | +0.17 (+5.94%) | 59,300 |
19 Jan 2023 | USD | 2.85 | 2.89 | 2.82 | 2.86 | 2.86 | 0.0 (0.0%) | 67,100 |
18 Jan 2023 | USD | 3.02 | 3.05 | 2.85 | 2.86 | 2.86 | -0.15 (-4.98%) | 76,700 |
17 Jan 2023 | USD | 2.87 | 3.1 | 2.87 | 3.01 | 3.01 | -0.03 (-0.99%) | 113,300 |
13 Jan 2023 | USD | 2.96 | 3.05 | 2.91 | 3.04 | 3.04 | +0.09 (+3.05%) | 170,000 |
12 Jan 2023 | USD | 2.95 | 2.96 | 2.9 | 2.95 | 2.95 | +0.04 (+1.37%) | 66,400 |
11 Jan 2023 | USD | 2.85 | 3 | 2.85 | 2.91 | 2.91 | -0.05 (-1.69%) | 39,700 |
10 Jan 2023 | USD | 2.9 | 2.98 | 2.85 | 2.96 | 2.96 | +0.09 (+3.14%) | 113,000 |
9 Jan 2023 | USD | 2.91 | 2.94 | 2.86 | 2.87 | 2.87 | +0.14 (+5.13%) | 182,200 |
6 Jan 2023 | USD | 2.73 | 2.77 | 2.66 | 2.73 | 2.73 | +0.09 (+3.41%) | 156,200 |
5 Jan 2023 | USD | 2.58 | 2.65 | 2.56 | 2.64 | 2.64 | +0.04 (+1.54%) | 61,200 |
4 Jan 2023 | USD | 2.55 | 2.6 | 2.51 | 2.6 | 2.6 | +0.09 (+3.59%) | 20,700 |
3 Jan 2023 | USD | 2.44 | 2.62 | 2.44 | 2.51 | 2.51 | -0.07 (-2.71%) | 220,900 |
30 Dec 2022 | USD | 2.58 | 2.58 | 2.52 | 2.58 | 2.58 | 0.0 (0.0%) | 45,700 |
29 Dec 2022 | USD | 2.59 | 2.62 | 2.55 | 2.58 | 2.58 | +0.02 (+0.78%) | 59,800 |
28 Dec 2022 | USD | 2.64 | 2.64 | 2.55 | 2.56 | 2.56 | -0.12 (-4.48%) | 89,800 |
27 Dec 2022 | USD | 2.64 | 2.73 | 2.55 | 2.68 | 2.68 | +0.08 (+3.08%) | 53,600 |
23 Dec 2022 | USD | 2.54 | 2.61 | 2.52 | 2.6 | 2.6 | +0.01 (+0.39%) | 56,900 |
22 Dec 2022 | USD | 2.62 | 2.62 | 2.54 | 2.59 | 2.59 | -0.06 (-2.26%) | 102,400 |
21 Dec 2022 | USD | 2.55 | 2.67 | 2.55 | 2.65 | 2.65 | +0.13 (+5.16%) | 108,100 |
20 Dec 2022 | USD | 2.43 | 2.55 | 2.43 | 2.52 | 2.52 | +0.03 (+1.20%) | 108,700 |
19 Dec 2022 | USD | 2.49 | 2.55 | 2.49 | 2.49 | 2.49 | -0.03 (-1.19%) | 113,900 |
16 Dec 2022 | USD | 2.49 | 2.56 | 2.49 | 2.52 | 2.52 | +0.01 (+0.40%) | 72,000 |
15 Dec 2022 | USD | 2.51 | 2.53 | 2.47 | 2.51 | 2.51 | -0.01 (-0.40%) | 34,800 |
14 Dec 2022 | USD | 2.59 | 2.59 | 2.5 | 2.52 | 2.52 | -0.06 (-2.33%) | 64,100 |
13 Dec 2022 | USD | 2.73 | 2.73 | 2.56 | 2.58 | 2.58 | -0.07 (-2.64%) | 136,100 |