Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 2.83 | 2.83 | 2.66 | 2.76 | 2.76 | -0.04 (-1.43%) | 1,454,300 |
25 Jan 2023 | USD | 2.83 | 2.84 | 2.75 | 2.8 | 2.8 | -0.03 (-1.06%) | 1,260,200 |
24 Jan 2023 | USD | 2.74 | 2.85 | 2.675 | 2.83 | 2.83 | +0.09 (+3.28%) | 1,962,300 |
23 Jan 2023 | USD | 2.78 | 2.794 | 2.7 | 2.74 | 2.74 | -0.07 (-2.49%) | 816,300 |
20 Jan 2023 | USD | 2.8 | 2.82 | 2.74 | 2.81 | 2.81 | -0.01 (-0.35%) | 684,200 |
19 Jan 2023 | USD | 2.75 | 2.87 | 2.74 | 2.82 | 2.82 | +0.07 (+2.55%) | 708,900 |
18 Jan 2023 | USD | 2.75 | 2.78 | 2.703 | 2.75 | 2.75 | +0.06 (+2.23%) | 375,700 |
17 Jan 2023 | USD | 2.79 | 2.81 | 2.69 | 2.69 | 2.69 | -0.11 (-3.93%) | 592,500 |
13 Jan 2023 | USD | 2.79 | 2.89 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 938,800 |
12 Jan 2023 | USD | 2.84 | 2.91 | 2.76 | 2.8 | 2.8 | +0.01 (+0.36%) | 651,200 |
11 Jan 2023 | USD | 2.85 | 2.86 | 2.735 | 2.79 | 2.79 | -0.04 (-1.41%) | 490,400 |
10 Jan 2023 | USD | 2.79 | 2.83 | 2.75 | 2.83 | 2.83 | +0.05 (+1.80%) | 353,400 |
9 Jan 2023 | USD | 2.92 | 2.94 | 2.76 | 2.78 | 2.78 | -0.08 (-2.80%) | 616,200 |
6 Jan 2023 | USD | 2.89 | 2.925 | 2.79 | 2.86 | 2.86 | +0.07 (+2.51%) | 859,900 |
5 Jan 2023 | USD | 2.95 | 2.95 | 2.7 | 2.79 | 2.79 | -0.16 (-5.42%) | 2,106,300 |
4 Jan 2023 | USD | 3.03 | 3.14 | 2.92 | 2.95 | 2.95 | -0.03 (-1.01%) | 983,600 |
3 Jan 2023 | USD | 2.87 | 3.01 | 2.85 | 2.98 | 2.98 | +0.16 (+5.67%) | 728,400 |
30 Dec 2022 | USD | 2.91 | 2.91 | 2.79 | 2.82 | 2.82 | -0.07 (-2.42%) | 475,500 |
29 Dec 2022 | USD | 2.93 | 2.93 | 2.84 | 2.89 | 2.89 | +0.01 (+0.35%) | 453,900 |
28 Dec 2022 | USD | 3.05 | 3.05 | 2.86 | 2.88 | 2.88 | -0.165 (-5.42%) | 794,600 |
27 Dec 2022 | USD | 2.95 | 3.18 | 2.95 | 3.045 | 3.045 | +0.155 (+5.36%) | 1,198,800 |
23 Dec 2022 | USD | 2.84 | 2.89 | 2.74 | 2.89 | 2.89 | +0.06 (+2.12%) | 569,400 |
22 Dec 2022 | USD | 2.84 | 2.84 | 2.74 | 2.83 | 2.83 | -0.03 (-1.05%) | 520,800 |
21 Dec 2022 | USD | 2.79 | 2.9 | 2.79 | 2.86 | 2.86 | +0.08 (+2.88%) | 705,200 |
20 Dec 2022 | USD | 2.67 | 2.84 | 2.633 | 2.78 | 2.78 | +0.18 (+6.92%) | 807,600 |
19 Dec 2022 | USD | 2.77 | 2.815 | 2.56 | 2.6 | 2.6 | -0.16 (-5.80%) | 737,200 |
16 Dec 2022 | USD | 2.67 | 2.77 | 2.65 | 2.76 | 2.76 | +0.09 (+3.37%) | 361,800 |
15 Dec 2022 | USD | 2.74 | 2.75 | 2.65 | 2.67 | 2.67 | -0.14 (-4.98%) | 494,600 |
14 Dec 2022 | USD | 2.8 | 2.825 | 2.72 | 2.81 | 2.81 | +0.04 (+1.44%) | 497,500 |
13 Dec 2022 | USD | 2.8 | 2.88 | 2.72 | 2.77 | 2.77 | +0.04 (+1.47%) | 738,300 |