Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 2.2 | 2.28 | 2.12 | 2.17 | 2.17 | +0.03 (+1.40%) | 64,900 |
30 Jan 2023 | USD | 2.21 | 2.35 | 2.126 | 2.14 | 2.14 | -0.11 (-4.89%) | 71,900 |
27 Jan 2023 | USD | 2.2 | 2.35 | 2.005 | 2.25 | 2.25 | +0.09 (+4.17%) | 167,500 |
26 Jan 2023 | USD | 2.31 | 2.44 | 2.16 | 2.16 | 2.16 | -0.167 (-7.18%) | 92,200 |
25 Jan 2023 | USD | 2.32 | 2.4 | 2.27 | 2.327 | 2.327 | -0.043 (-1.81%) | 40,400 |
24 Jan 2023 | USD | 2.29 | 2.54 | 2.29 | 2.37 | 2.37 | +0.04 (+1.72%) | 73,200 |
23 Jan 2023 | USD | 2.43 | 2.5 | 2.15 | 2.33 | 2.33 | -0.075 (-3.12%) | 103,600 |
20 Jan 2023 | USD | 2.21 | 2.49 | 2.21 | 2.405 | 2.405 | 0.0 (0.0%) | 22,800 |
19 Jan 2023 | USD | 2.49 | 2.58 | 2.362 | 2.405 | 2.405 | -0.035 (-1.43%) | 34,700 |
18 Jan 2023 | USD | 2.41 | 2.555 | 2.391 | 2.44 | 2.44 | +0.02 (+0.83%) | 61,700 |
17 Jan 2023 | USD | 2.58 | 2.58 | 2.39 | 2.42 | 2.42 | -0.21 (-7.98%) | 104,000 |
13 Jan 2023 | USD | 2.8 | 2.82 | 2.43 | 2.63 | 2.63 | -0.16 (-5.73%) | 204,500 |
12 Jan 2023 | USD | 2.77 | 2.81 | 2.57 | 2.79 | 2.79 | +0.12 (+4.49%) | 79,800 |
11 Jan 2023 | USD | 2.62 | 2.78 | 2.57 | 2.67 | 2.67 | +0.01 (+0.38%) | 72,000 |
10 Jan 2023 | USD | 2.65 | 2.85 | 2.6 | 2.66 | 2.66 | +0.02 (+0.76%) | 45,200 |
9 Jan 2023 | USD | 2.78 | 2.87 | 2.623 | 2.64 | 2.64 | -0.17 (-6.05%) | 92,300 |
6 Jan 2023 | USD | 3.01 | 3.01 | 2.77 | 2.81 | 2.81 | -0.11 (-3.77%) | 69,300 |
5 Jan 2023 | USD | 3.17 | 3.17 | 2.91 | 2.92 | 2.92 | -0.18 (-5.81%) | 109,000 |
4 Jan 2023 | USD | 3.04 | 3.19 | 2.94 | 3.1 | 3.1 | +0.1 (+3.33%) | 102,500 |
3 Jan 2023 | USD | 3.13 | 3.28 | 2.94 | 3 | 3 | -0.1 (-3.23%) | 182,100 |
30 Dec 2022 | USD | 2.85 | 3.12 | 2.8 | 3.1 | 3.1 | +0.25 (+8.77%) | 192,300 |
29 Dec 2022 | USD | 3.03 | 3.03 | 2.8 | 2.85 | 2.85 | -0.15 (-5%) | 74,700 |
28 Dec 2022 | USD | 3.1 | 3.125 | 2.93 | 3 | 3 | -0.08 (-2.60%) | 121,100 |
27 Dec 2022 | USD | 3.16 | 3.18 | 2.9 | 3.08 | 3.08 | -0.17 (-5.23%) | 317,800 |
23 Dec 2022 | USD | 2.97 | 3.27 | 2.97 | 3.25 | 3.25 | +0.28 (+9.43%) | 280,100 |
22 Dec 2022 | USD | 2.6 | 3.02 | 2.6 | 2.97 | 2.97 | +0.27 (+10%) | 362,300 |
21 Dec 2022 | USD | 2.34 | 2.74 | 2.21 | 2.7 | 2.7 | +0.59 (+27.96%) | 1,160,100 |
20 Dec 2022 | USD | 2.39 | 2.39 | 2.05 | 2.11 | 2.11 | -0.01 (-0.47%) | 31,000 |
19 Dec 2022 | USD | 2.03 | 2.25 | 2.01 | 2.12 | 2.12 | -0.03 (-1.40%) | 74,200 |
16 Dec 2022 | USD | 2.34 | 2.34 | 2.15 | 2.15 | 2.15 | -0.08 (-3.59%) | 61,000 |