Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 3.1 | 3.1 | 3.03 | 3.05 | 3.05 | -0.1 (-3.17%) | 1,133,700 |
26 Jan 2023 | USD | 3.23 | 3.25 | 3.13 | 3.15 | 3.15 | -0.06 (-1.87%) | 1,128,700 |
25 Jan 2023 | USD | 3.02 | 3.22 | 3 | 3.21 | 3.21 | +0.16 (+5.25%) | 1,382,400 |
24 Jan 2023 | USD | 3 | 3.06 | 2.97 | 3.05 | 3.05 | +0.13 (+4.45%) | 1,239,700 |
23 Jan 2023 | USD | 3.05 | 3.11 | 2.91 | 2.92 | 2.92 | -0.07 (-2.34%) | 2,517,300 |
20 Jan 2023 | USD | 2.91 | 3.05 | 2.88 | 2.99 | 2.99 | +0.06 (+2.05%) | 1,284,000 |
19 Jan 2023 | USD | 2.9 | 2.96 | 2.81 | 2.93 | 2.93 | -0.03 (-1.01%) | 881,400 |
18 Jan 2023 | USD | 3.04 | 3.18 | 2.95 | 2.96 | 2.96 | -0.01 (-0.34%) | 1,335,200 |
17 Jan 2023 | USD | 3.05 | 3.05 | 2.91 | 2.97 | 2.97 | -0.16 (-5.11%) | 1,197,300 |
13 Jan 2023 | USD | 3.19 | 3.27 | 3.11 | 3.13 | 3.13 | -0.19 (-5.72%) | 810,900 |
12 Jan 2023 | USD | 3.24 | 3.33 | 3.14 | 3.32 | 3.32 | +0.09 (+2.79%) | 793,900 |
11 Jan 2023 | USD | 3.18 | 3.23 | 3.11 | 3.23 | 3.23 | +0.05 (+1.57%) | 736,000 |
10 Jan 2023 | USD | 3.09 | 3.18 | 3.04 | 3.18 | 3.18 | +0.12 (+3.92%) | 1,331,900 |
9 Jan 2023 | USD | 2.9 | 3.07 | 2.89 | 3.06 | 3.06 | +0.1 (+3.38%) | 1,129,600 |
6 Jan 2023 | USD | 2.92 | 2.97 | 2.84 | 2.96 | 2.96 | +0.15 (+5.34%) | 845,500 |
5 Jan 2023 | USD | 2.57 | 2.81 | 2.56 | 2.81 | 2.81 | +0.27 (+10.63%) | 1,241,200 |
4 Jan 2023 | USD | 2.44 | 2.58 | 2.42 | 2.54 | 2.54 | +0.07 (+2.83%) | 765,800 |
3 Jan 2023 | USD | 2.69 | 2.71 | 2.45 | 2.47 | 2.47 | -0.2 (-7.49%) | 895,500 |
30 Dec 2022 | USD | 2.79 | 2.81 | 2.64 | 2.67 | 2.67 | -0.13 (-4.64%) | 915,500 |
29 Dec 2022 | USD | 2.92 | 2.96 | 2.79 | 2.8 | 2.8 | -0.07 (-2.44%) | 569,600 |
28 Dec 2022 | USD | 2.78 | 2.93 | 2.78 | 2.87 | 2.87 | +0.14 (+5.13%) | 897,300 |
27 Dec 2022 | USD | 2.83 | 2.83 | 2.72 | 2.73 | 2.73 | -0.25 (-8.39%) | 1,150,800 |
23 Dec 2022 | USD | 2.98 | 3.1 | 2.93 | 2.98 | 2.98 | +0.14 (+4.93%) | 1,690,100 |
22 Dec 2022 | USD | 2.77 | 2.84 | 2.73 | 2.84 | 2.84 | +0.06 (+2.16%) | 1,099,300 |
21 Dec 2022 | USD | 2.71 | 2.82 | 2.65 | 2.78 | 2.78 | +0.04 (+1.46%) | 1,187,000 |
20 Dec 2022 | USD | 2.57 | 2.79 | 2.57 | 2.74 | 2.74 | +0.34 (+14.17%) | 2,289,000 |
19 Dec 2022 | USD | 2.38 | 2.47 | 2.32 | 2.4 | 2.4 | +0.05 (+2.13%) | 1,973,400 |
16 Dec 2022 | USD | 2.41 | 2.5 | 2.32 | 2.35 | 2.35 | -0.13 (-5.24%) | 2,000,200 |
15 Dec 2022 | USD | 2.66 | 2.74 | 2.48 | 2.48 | 2.48 | -0.18 (-6.77%) | 1,841,800 |
14 Dec 2022 | USD | 2.78 | 2.78 | 2.64 | 2.66 | 2.66 | -0.17 (-6.01%) | 2,635,100 |