Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 2.14 | 2.16 | 2.08 | 2.15 | 2.15 | +0.01 (+0.47%) | 15,600 |
25 Jan 2023 | USD | 2.18 | 2.18 | 2.06 | 2.14 | 2.14 | -0.03 (-1.38%) | 9,300 |
24 Jan 2023 | USD | 2.09 | 2.18 | 2.05 | 2.17 | 2.17 | +0.04 (+1.88%) | 6,900 |
23 Jan 2023 | USD | 1.98 | 2.13 | 1.98 | 2.13 | 2.13 | +0.14 (+7.04%) | 27,500 |
20 Jan 2023 | USD | 2.05 | 2.06 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 6,800 |
19 Jan 2023 | USD | 1.98 | 2.04 | 1.96 | 1.99 | 1.99 | +0.01 (+0.51%) | 14,300 |
18 Jan 2023 | USD | 2.07 | 2.08 | 1.93 | 1.98 | 1.98 | -0.11 (-5.26%) | 17,600 |
17 Jan 2023 | USD | 2.26 | 2.26 | 2.06 | 2.09 | 2.09 | -0.07 (-3.24%) | 21,900 |
13 Jan 2023 | USD | 1.96 | 2.22 | 1.96 | 2.16 | 2.16 | +0.2 (+10.20%) | 164,000 |
12 Jan 2023 | USD | 1.91 | 1.99 | 1.91 | 1.96 | 1.96 | +0.02 (+1.03%) | 8,300 |
11 Jan 2023 | USD | 1.88 | 1.94 | 1.82 | 1.94 | 1.94 | +0.03 (+1.57%) | 16,000 |
10 Jan 2023 | USD | 1.84 | 1.94 | 1.84 | 1.91 | 1.91 | +0.01 (+0.53%) | 6,900 |
9 Jan 2023 | USD | 1.9 | 1.96 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 14,000 |
6 Jan 2023 | USD | 1.84 | 1.87 | 1.79 | 1.85 | 1.85 | +0.05 (+2.78%) | 14,300 |
5 Jan 2023 | USD | 1.76 | 1.83 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 9,100 |
4 Jan 2023 | USD | 1.85 | 1.85 | 1.74 | 1.8 | 1.8 | -0.02 (-1.10%) | 32,500 |
3 Jan 2023 | USD | 2.09 | 2.09 | 1.75 | 1.82 | 1.82 | +0.22 (+13.75%) | 84,200 |
30 Dec 2022 | USD | 1.6 | 1.6 | 1.5 | 1.6 | 1.6 | -0.01 (-0.62%) | 38,100 |
29 Dec 2022 | USD | 1.54 | 1.61 | 1.49 | 1.61 | 1.61 | +0.07 (+4.55%) | 14,900 |
28 Dec 2022 | USD | 1.59 | 1.61 | 1.5 | 1.54 | 1.54 | -0.04 (-2.53%) | 6,900 |
27 Dec 2022 | USD | 1.59 | 1.65 | 1.56 | 1.58 | 1.58 | -0.04 (-2.47%) | 22,500 |
23 Dec 2022 | USD | 1.61 | 1.64 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 5,600 |
22 Dec 2022 | USD | 1.73 | 1.74 | 1.65 | 1.65 | 1.65 | -0.1 (-5.71%) | 14,200 |
21 Dec 2022 | USD | 1.91 | 1.92 | 1.66 | 1.75 | 1.75 | +0.09 (+5.42%) | 11,300 |
20 Dec 2022 | USD | 1.6 | 1.71 | 1.6 | 1.66 | 1.66 | -0.11 (-6.21%) | 16,300 |
19 Dec 2022 | USD | 1.81 | 1.98 | 1.69 | 1.77 | 1.77 | -0.05 (-2.75%) | 86,500 |
16 Dec 2022 | USD | 1.92 | 1.99 | 1.8 | 1.82 | 1.82 | -0.09 (-4.71%) | 25,600 |
15 Dec 2022 | USD | 1.92 | 1.96 | 1.87 | 1.91 | 1.91 | -0.01 (-0.52%) | 10,900 |
14 Dec 2022 | USD | 1.95 | 2.23 | 1.9 | 1.92 | 1.92 | -0.04 (-2.04%) | 49,100 |
13 Dec 2022 | USD | 2.06 | 2.11 | 1.87 | 1.96 | 1.96 | -0.08 (-3.92%) | 112,600 |