Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 2.32 | 2.34 | 2.16 | 2.19 | 2.19 | +0.07 (+3.30%) | 8,700 |
20 Jan 2023 | USD | 2.06 | 2.23 | 2.06 | 2.12 | 2.12 | -0.005 (-0.24%) | 5,100 |
19 Jan 2023 | USD | 2.14 | 2.26 | 2.12 | 2.125 | 2.125 | +0.015 (+0.71%) | 18,100 |
18 Jan 2023 | USD | 2.07 | 2.15 | 2.01 | 2.11 | 2.11 | +0.039 (+1.88%) | 4,900 |
17 Jan 2023 | USD | 2.22 | 2.22 | 2.05 | 2.071 | 2.071 | +0.071 (+3.55%) | 20,800 |
13 Jan 2023 | USD | 2.03 | 2.22 | 2 | 2 | 2 | -0.085 (-4.08%) | 21,700 |
12 Jan 2023 | USD | 2.15 | 2.15 | 2.05 | 2.085 | 2.085 | -0.065 (-3.02%) | 1,800 |
11 Jan 2023 | USD | 2.09 | 2.21 | 2.029 | 2.15 | 2.15 | +0.03 (+1.42%) | 8,200 |
10 Jan 2023 | USD | 2.08 | 2.15 | 2.05 | 2.12 | 2.12 | +0.1 (+4.95%) | 22,900 |
9 Jan 2023 | USD | 1.98 | 2.16 | 1.96 | 2.02 | 2.02 | +0.07 (+3.59%) | 39,700 |
6 Jan 2023 | USD | 2.1 | 2.1 | 1.91 | 1.95 | 1.95 | -0.11 (-5.34%) | 17,400 |
5 Jan 2023 | USD | 2.12 | 2.19 | 2.01 | 2.06 | 2.06 | -0.098 (-4.54%) | 19,600 |
4 Jan 2023 | USD | 2.19 | 2.307 | 2.1 | 2.158 | 2.158 | -0.032 (-1.46%) | 26,300 |
3 Jan 2023 | USD | 2.08 | 2.25 | 2.08 | 2.19 | 2.19 | +0.11 (+5.29%) | 26,800 |
30 Dec 2022 | USD | 2.28 | 2.28 | 1.992 | 2.08 | 2.08 | -0.27 (-11.49%) | 70,700 |
29 Dec 2022 | USD | 2.61 | 2.69 | 2.35 | 2.35 | 2.35 | -0.2 (-7.84%) | 207,500 |
28 Dec 2022 | USD | 2.25 | 2.74 | 2.19 | 2.55 | 2.55 | +0.23 (+9.91%) | 450,500 |
27 Dec 2022 | USD | 1.84 | 2.69 | 1.79 | 2.32 | 2.32 | +0.41 (+21.47%) | 1,341,800 |
23 Dec 2022 | USD | 2.29 | 2.85 | 1.86 | 1.91 | 1.91 | +0.3 (+18.63%) | 18,689,000 |
22 Dec 2022 | USD | 1.73 | 1.75 | 1.39 | 1.61 | 1.61 | -0.327 (-16.88%) | 148,100 |
21 Dec 2022 | USD | 1.937 | 1.937 | 1.937 | 1.937 | 1.937 | +0.137 (+7.61%) | 1,400 |
20 Dec 2022 | USD | 2.007 | 2.05 | 1.8 | 1.8 | 1.8 | -0.22 (-10.89%) | 1,300 |
19 Dec 2022 | USD | 2.39 | 2.39 | 1.92 | 2.02 | 2.02 | +0.04 (+2.02%) | 26,200 |
16 Dec 2022 | USD | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | +0.033 (+1.69%) | 3,900 |
15 Dec 2022 | USD | 2.02 | 2.02 | 1.947 | 1.947 | 1.947 | -0.17 (-8.03%) | 1,500 |
14 Dec 2022 | USD | 2.12 | 2.12 | 2.117 | 2.117 | 2.117 | -0.013 (-0.61%) | 600 |
13 Dec 2022 | USD | 2.23 | 2.23 | 2.02 | 2.13 | 2.13 | +0.094 (+4.62%) | 1,100 |
12 Dec 2022 | USD | 2.036 | 2.036 | 2.036 | 2.036 | 2.036 | 0.0 (0.0%) | 400 |
9 Dec 2022 | USD | 2.036 | 2.036 | 2.036 | 2.036 | 2.036 | 0.0 (0.0%) | 7 |
8 Dec 2022 | USD | 1.91 | 2.038 | 1.91 | 2.036 | 2.036 | +0.016 (+0.79%) | 1,300 |