Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 1.81 | 1.85 | 1.73 | 1.8 | 18 | -0.05 (-2.70%) | 750,000 |
25 Jan 2023 | USD | 1.63 | 2 | 1.6 | 1.85 | 18.5 | +0.16 (+9.47%) | 8,951,900 |
24 Jan 2023 | USD | 1.75 | 1.78 | 1.655 | 1.69 | 16.9 | -0.1 (-5.59%) | 643,900 |
23 Jan 2023 | USD | 1.92 | 2.04 | 1.76 | 1.79 | 17.9 | -0.14 (-7.25%) | 744,600 |
20 Jan 2023 | USD | 1.81 | 1.93 | 1.75 | 1.93 | 19.3 | +0.11 (+6.04%) | 708,000 |
19 Jan 2023 | USD | 1.71 | 1.895 | 1.71 | 1.82 | 18.2 | +0.06 (+3.41%) | 829,100 |
18 Jan 2023 | USD | 1.86 | 1.94 | 1.682 | 1.76 | 17.6 | -0.15 (-7.85%) | 1,454,100 |
17 Jan 2023 | USD | 1.73 | 1.96 | 1.7 | 1.91 | 19.1 | +0.13 (+7.30%) | 2,608,700 |
13 Jan 2023 | USD | 2.04 | 2.85 | 1.76 | 1.78 | 17.8 | +0.13 (+7.88%) | 60,535,300 |
12 Jan 2023 | USD | 1.58 | 1.67 | 1.51 | 1.65 | 16.5 | 0.0 (0.0%) | 695,000 |
11 Jan 2023 | USD | 1.68 | 1.81 | 1.63 | 1.65 | 16.5 | 0.0 (0.0%) | 1,423,700 |
10 Jan 2023 | USD | 1.96 | 2.14 | 1.621 | 1.65 | 16.5 | +0.06 (+3.77%) | 21,739,800 |
9 Jan 2023 | USD | 1.67 | 1.82 | 1.51 | 1.59 | 15.9 | +0.11 (+7.43%) | 1,628,400 |
6 Jan 2023 | USD | 1.7 | 1.94 | 1.37 | 1.48 | 14.8 | -0.31 (-17.32%) | 2,217,500 |
5 Jan 2023 | USD | 2.09 | 2.18 | 1.69 | 1.79 | 17.9 | -0.35 (-16.36%) | 4,360,100 |
4 Jan 2023 | USD | 2.54 | 2.58 | 1.93 | 2.14 | 21.4 | -0.6 (-21.90%) | 15,255,300 |
3 Jan 2023 | USD | 1.5 | 3.8 | 1.47 | 2.74 | 27.4 | +2.257 (+467.29%) | 63,698,400 |
30 Dec 2022 | USD | 0.466 | 0.49 | 0.466 | 0.483 | 4.83 | +0.023 (+5%) | 189,800 |
29 Dec 2022 | USD | 0.53 | 0.606 | 0.421 | 0.46 | 4.6 | -0.13 (-22.03%) | 905,800 |
28 Dec 2022 | USD | 0.566 | 0.6 | 0.566 | 0.59 | 5.9 | +0.007 (+1.20%) | 43,200 |
27 Dec 2022 | USD | 0.56 | 0.584 | 0.5 | 0.583 | 5.83 | +0.029 (+5.23%) | 172,100 |
23 Dec 2022 | USD | 0.46 | 0.554 | 0.46 | 0.554 | 5.54 | +0.084 (+17.87%) | 112,800 |
22 Dec 2022 | USD | 0.46 | 0.5 | 0.413 | 0.47 | 4.7 | -0.01 (-2.08%) | 43,500 |
21 Dec 2022 | USD | 0.48 | 0.519 | 0.471 | 0.48 | 4.8 | -0.04 (-7.69%) | 34,800 |
20 Dec 2022 | USD | 0.556 | 0.556 | 0.386 | 0.52 | 5.2 | -0.054 (-9.41%) | 175,500 |
19 Dec 2022 | USD | 0.585 | 0.595 | 0.53 | 0.574 | 5.74 | +0.007 (+1.23%) | 107,000 |
16 Dec 2022 | USD | 0.655 | 0.655 | 0.53 | 0.567 | 5.67 | -0.077 (-11.96%) | 75,000 |
15 Dec 2022 | USD | 0.62 | 0.655 | 0.6 | 0.644 | 6.44 | +0.038 (+6.27%) | 13,000 |
14 Dec 2022 | USD | 0.683 | 0.683 | 0.6 | 0.606 | 6.06 | 0.0 (0.0%) | 58,100 |
13 Dec 2022 | USD | 0.636 | 0.65 | 0.57 | 0.606 | 6.06 | -0.032 (-5.02%) | 76,600 |