Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.99 | 2.16 | 1.98 | 2.07 | 2.07 | +0.07 (+3.50%) | 19,200 |
25 Jan 2023 | USD | 2.084 | 2.09 | 2 | 2 | 2 | -0.06 (-2.91%) | 24,400 |
24 Jan 2023 | USD | 2.2 | 2.257 | 1.97 | 2.06 | 2.06 | -0.16 (-7.21%) | 78,300 |
23 Jan 2023 | USD | 2.32 | 2.32 | 2.17 | 2.22 | 2.22 | -0.1 (-4.31%) | 29,600 |
20 Jan 2023 | USD | 2.28 | 2.34 | 2.24 | 2.32 | 2.32 | +0.007 (+0.30%) | 28,200 |
19 Jan 2023 | USD | 2.25 | 2.35 | 2.18 | 2.313 | 2.313 | +0.053 (+2.35%) | 18,500 |
18 Jan 2023 | USD | 2.37 | 2.37 | 2.25 | 2.26 | 2.26 | -0.06 (-2.59%) | 7,100 |
17 Jan 2023 | USD | 2.49 | 2.49 | 2.25 | 2.32 | 2.32 | +0.01 (+0.43%) | 17,900 |
13 Jan 2023 | USD | 2.4 | 2.52 | 2.275 | 2.31 | 2.31 | +0.04 (+1.76%) | 58,200 |
12 Jan 2023 | USD | 2.42 | 2.48 | 2.26 | 2.27 | 2.27 | -0.07 (-2.99%) | 20,400 |
11 Jan 2023 | USD | 2.6 | 2.6 | 2.32 | 2.34 | 2.34 | -0.27 (-10.34%) | 44,900 |
10 Jan 2023 | USD | 2.66 | 2.71 | 2.47 | 2.61 | 2.61 | -0.14 (-5.09%) | 24,600 |
9 Jan 2023 | USD | 2.85 | 2.85 | 2.75 | 2.75 | 2.75 | -0.08 (-2.83%) | 43,900 |
6 Jan 2023 | USD | 2.84 | 2.85 | 2.67 | 2.83 | 2.83 | +0.11 (+4.04%) | 97,600 |
5 Jan 2023 | USD | 2.8 | 2.8 | 2.39 | 2.72 | 2.72 | -0.04 (-1.45%) | 103,800 |
4 Jan 2023 | USD | 2.39 | 2.76 | 2.27 | 2.76 | 2.76 | +0.41 (+17.45%) | 94,800 |
3 Jan 2023 | USD | 2.24 | 2.404 | 2.24 | 2.35 | 2.35 | +0.04 (+1.73%) | 39,800 |
30 Dec 2022 | USD | 2.1 | 2.35 | 2.03 | 2.31 | 2.31 | +0.22 (+10.53%) | 200,200 |
29 Dec 2022 | USD | 2.18 | 2.25 | 2.01 | 2.09 | 2.09 | -0.09 (-4.13%) | 164,100 |
28 Dec 2022 | USD | 1.8 | 2.21 | 1.78 | 2.18 | 2.18 | +0.36 (+19.78%) | 107,800 |
27 Dec 2022 | USD | 1.75 | 1.84 | 1.7 | 1.82 | 1.82 | +0.05 (+2.82%) | 62,000 |
23 Dec 2022 | USD | 1.8 | 1.849 | 1.7 | 1.77 | 1.77 | -0.07 (-3.80%) | 57,300 |
22 Dec 2022 | USD | 1.62 | 1.84 | 1.6 | 1.84 | 1.84 | +0.2 (+12.20%) | 52,300 |
21 Dec 2022 | USD | 1.8 | 1.828 | 1.6 | 1.64 | 1.64 | -0.17 (-9.39%) | 98,800 |
20 Dec 2022 | USD | 1.75 | 1.91 | 1.7 | 1.81 | 1.81 | +0.08 (+4.62%) | 70,600 |
19 Dec 2022 | USD | 1.75 | 1.83 | 1.69 | 1.73 | 1.73 | +0.02 (+1.17%) | 91,700 |
16 Dec 2022 | USD | 1.8 | 1.92 | 1.71 | 1.71 | 1.71 | -0.12 (-6.56%) | 140,200 |
15 Dec 2022 | USD | 2.03 | 2.03 | 1.76 | 1.83 | 1.83 | -0.18 (-8.96%) | 82,100 |
14 Dec 2022 | USD | 2.19 | 2.194 | 1.98 | 2.01 | 2.01 | -0.16 (-7.37%) | 69,900 |
13 Dec 2022 | USD | 2.55 | 2.61 | 2.01 | 2.17 | 2.17 | -0.3 (-12.15%) | 135,700 |