Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 2.71 | 2.86 | 2.68 | 2.78 | 2.78 | +0.06 (+2.21%) | 861,400 |
25 Jan 2023 | USD | 2.68 | 2.74 | 2.57 | 2.72 | 2.72 | +0.01 (+0.37%) | 843,100 |
24 Jan 2023 | USD | 2.78 | 2.81 | 2.7 | 2.71 | 2.71 | -0.09 (-3.21%) | 1,090,700 |
23 Jan 2023 | USD | 2.82 | 2.85 | 2.72 | 2.8 | 2.8 | -0.02 (-0.71%) | 1,047,000 |
20 Jan 2023 | USD | 2.9 | 2.94 | 2.785 | 2.82 | 2.82 | -0.04 (-1.40%) | 1,205,700 |
19 Jan 2023 | USD | 2.97 | 2.98 | 2.81 | 2.86 | 2.86 | -0.14 (-4.67%) | 1,089,800 |
18 Jan 2023 | USD | 3.1 | 3.139 | 2.98 | 3 | 3 | -0.1 (-3.23%) | 1,042,600 |
17 Jan 2023 | USD | 3.05 | 3.162 | 3.04 | 3.1 | 3.1 | +0.06 (+1.97%) | 1,483,200 |
13 Jan 2023 | USD | 3.07 | 3.25 | 2.975 | 3.04 | 3.04 | -0.06 (-1.94%) | 2,458,400 |
12 Jan 2023 | USD | 3.17 | 3.17 | 2.95 | 3.1 | 3.1 | -0.04 (-1.27%) | 1,288,300 |
11 Jan 2023 | USD | 3.14 | 3.179 | 3.06 | 3.14 | 3.14 | +0.03 (+0.96%) | 1,518,400 |
10 Jan 2023 | USD | 3 | 3.13 | 2.94 | 3.11 | 3.11 | +0.14 (+4.71%) | 580,900 |
9 Jan 2023 | USD | 2.96 | 3.07 | 2.96 | 2.97 | 2.97 | +0.03 (+1.02%) | 585,800 |
6 Jan 2023 | USD | 2.96 | 2.97 | 2.8 | 2.94 | 2.94 | +0.01 (+0.34%) | 831,600 |
5 Jan 2023 | USD | 2.96 | 2.99 | 2.865 | 2.93 | 2.93 | -0.09 (-2.98%) | 543,800 |
4 Jan 2023 | USD | 2.94 | 3.04 | 2.9 | 3.02 | 3.02 | +0.1 (+3.42%) | 578,000 |
3 Jan 2023 | USD | 2.99 | 3.175 | 2.845 | 2.92 | 2.92 | -0.09 (-2.99%) | 716,200 |
30 Dec 2022 | USD | 2.96 | 3.07 | 2.935 | 3.01 | 3.01 | -0.02 (-0.66%) | 603,300 |
29 Dec 2022 | USD | 2.85 | 3.04 | 2.808 | 3.03 | 3.03 | +0.22 (+7.83%) | 824,000 |
28 Dec 2022 | USD | 2.88 | 2.94 | 2.78 | 2.81 | 2.81 | -0.11 (-3.77%) | 598,300 |
27 Dec 2022 | USD | 2.96 | 2.99 | 2.84 | 2.92 | 2.92 | -0.05 (-1.68%) | 556,200 |
23 Dec 2022 | USD | 2.97 | 3 | 2.93 | 2.97 | 2.97 | 0.0 (0.0%) | 474,100 |
22 Dec 2022 | USD | 2.93 | 3 | 2.84 | 2.97 | 2.97 | +0.01 (+0.34%) | 840,600 |
21 Dec 2022 | USD | 2.83 | 3.01 | 2.79 | 2.96 | 2.96 | +0.16 (+5.71%) | 828,800 |
20 Dec 2022 | USD | 2.74 | 2.91 | 2.74 | 2.8 | 2.8 | +0.02 (+0.72%) | 1,085,700 |
19 Dec 2022 | USD | 2.79 | 2.81 | 2.675 | 2.78 | 2.78 | -0.01 (-0.36%) | 996,700 |
16 Dec 2022 | USD | 2.94 | 3.003 | 2.77 | 2.79 | 2.79 | -0.15 (-5.10%) | 1,222,900 |
15 Dec 2022 | USD | 3.07 | 3.15 | 2.92 | 2.94 | 2.94 | -0.18 (-5.77%) | 1,389,400 |
14 Dec 2022 | USD | 2.98 | 3.34 | 2.97 | 3.12 | 3.12 | +0.11 (+3.65%) | 1,797,500 |
13 Dec 2022 | USD | 2.85 | 3.02 | 2.828 | 3.01 | 3.01 | +0.31 (+11.48%) | 1,632,200 |