Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | USD | 1.29 | 1.51 | 1.26 | 1.49 | 1.49 | +0.19 (+14.62%) | 1,190,000 |
11 Jan 2023 | USD | 1.19 | 1.32 | 1.19 | 1.3 | 1.3 | +0.1 (+8.33%) | 1,525,400 |
10 Jan 2023 | USD | 1.25 | 1.26 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 667,200 |
9 Jan 2023 | USD | 1.28 | 1.33 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 869,600 |
6 Jan 2023 | USD | 1.37 | 1.4 | 1.24 | 1.26 | 1.26 | -0.09 (-6.67%) | 766,800 |
5 Jan 2023 | USD | 1.48 | 1.5 | 1.34 | 1.35 | 1.35 | -0.18 (-11.76%) | 728,500 |
4 Jan 2023 | USD | 1.54 | 1.62 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 399,500 |
3 Jan 2023 | USD | 1.56 | 1.69 | 1.49 | 1.54 | 1.54 | -0.01 (-0.65%) | 937,400 |
30 Dec 2022 | USD | 1.57 | 1.64 | 1.455 | 1.55 | 1.55 | -0.08 (-4.91%) | 1,233,900 |
29 Dec 2022 | USD | 1.5 | 1.685 | 1.465 | 1.63 | 1.63 | +0.16 (+10.88%) | 1,385,200 |
28 Dec 2022 | USD | 1.5 | 1.54 | 1.42 | 1.47 | 1.47 | -0.04 (-2.65%) | 874,500 |
27 Dec 2022 | USD | 1.59 | 1.605 | 1.48 | 1.51 | 1.51 | -0.1 (-6.21%) | 619,000 |
23 Dec 2022 | USD | 1.6 | 1.62 | 1.55 | 1.61 | 1.61 | +0.01 (+0.63%) | 339,500 |
22 Dec 2022 | USD | 1.55 | 1.6 | 1.48 | 1.6 | 1.6 | +0.01 (+0.63%) | 602,100 |
21 Dec 2022 | USD | 1.65 | 1.72 | 1.57 | 1.59 | 1.59 | -0.05 (-3.05%) | 612,000 |
20 Dec 2022 | USD | 1.69 | 1.82 | 1.6 | 1.64 | 1.64 | -0.05 (-2.96%) | 582,700 |
19 Dec 2022 | USD | 1.87 | 1.87 | 1.57 | 1.69 | 1.69 | -0.15 (-8.15%) | 857,100 |
16 Dec 2022 | USD | 1.81 | 1.87 | 1.76 | 1.84 | 1.84 | +0.04 (+2.22%) | 758,600 |
15 Dec 2022 | USD | 1.84 | 1.84 | 1.73 | 1.8 | 1.8 | -0.02 (-1.10%) | 607,200 |
14 Dec 2022 | USD | 1.9 | 1.95 | 1.78 | 1.82 | 1.82 | -0.11 (-5.70%) | 931,500 |
13 Dec 2022 | USD | 2.15 | 2.25 | 1.91 | 1.93 | 1.93 | -0.175 (-8.31%) | 1,495,400 |
12 Dec 2022 | USD | 2.26 | 2.26 | 2.1 | 2.105 | 2.105 | -0.185 (-8.08%) | 554,100 |
9 Dec 2022 | USD | 2.37 | 2.41 | 2.175 | 2.29 | 2.29 | -0.14 (-5.76%) | 958,900 |
8 Dec 2022 | USD | 2.23 | 2.43 | 2.135 | 2.43 | 2.43 | +0.27 (+12.50%) | 1,150,400 |
7 Dec 2022 | USD | 2.47 | 2.47 | 2.15 | 2.16 | 2.16 | -0.26 (-10.74%) | 1,068,400 |
6 Dec 2022 | USD | 2.98 | 2.98 | 2.4 | 2.42 | 2.42 | -0.62 (-20.39%) | 1,228,800 |
5 Dec 2022 | USD | 3.04 | 3.25 | 2.915 | 3.04 | 3.04 | 0.0 (0.0%) | 1,604,800 |
2 Dec 2022 | USD | 2.62 | 3.1 | 2.61 | 3.04 | 3.04 | +0.22 (+7.80%) | 1,315,400 |
1 Dec 2022 | USD | 2.55 | 2.86 | 2.545 | 2.82 | 2.82 | +0.31 (+12.35%) | 1,404,400 |
30 Nov 2022 | USD | 2.39 | 2.54 | 2.32 | 2.51 | 2.51 | +0.13 (+5.46%) | 1,057,600 |