Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 2.69 | 2.73 | 2.575 | 2.62 | 2.62 | +0.01 (+0.38%) | 1,061,100 |
25 Jan 2023 | USD | 2.69 | 2.71 | 2.5 | 2.61 | 2.61 | -0.12 (-4.40%) | 1,341,600 |
24 Jan 2023 | USD | 2.55 | 2.79 | 2.54 | 2.73 | 2.73 | +0.14 (+5.41%) | 1,940,100 |
23 Jan 2023 | USD | 2.5 | 2.63 | 2.495 | 2.59 | 2.59 | +0.09 (+3.60%) | 1,180,700 |
20 Jan 2023 | USD | 2.43 | 2.52 | 2.4 | 2.5 | 2.5 | +0.1 (+4.17%) | 745,900 |
19 Jan 2023 | USD | 2.59 | 2.6 | 2.39 | 2.4 | 2.4 | -0.2 (-7.69%) | 1,179,800 |
18 Jan 2023 | USD | 2.56 | 2.7 | 2.54 | 2.6 | 2.6 | +0.06 (+2.36%) | 2,182,100 |
17 Jan 2023 | USD | 2.67 | 2.67 | 2.48 | 2.54 | 2.54 | +0.05 (+2.01%) | 2,079,900 |
13 Jan 2023 | USD | 2.15 | 2.595 | 2.15 | 2.49 | 2.49 | +0.32 (+14.75%) | 3,011,500 |
12 Jan 2023 | USD | 2.14 | 2.2 | 2.074 | 2.17 | 2.17 | +0.05 (+2.36%) | 1,031,000 |
11 Jan 2023 | USD | 2.11 | 2.16 | 2.055 | 2.12 | 2.12 | +0.02 (+0.95%) | 1,324,200 |
10 Jan 2023 | USD | 2.03 | 2.1 | 2.02 | 2.1 | 2.1 | +0.05 (+2.44%) | 1,135,300 |
9 Jan 2023 | USD | 2.09 | 2.17 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 1,214,000 |
6 Jan 2023 | USD | 2.11 | 2.13 | 2.03 | 2.06 | 2.06 | -0.05 (-2.37%) | 1,420,300 |
5 Jan 2023 | USD | 2.18 | 2.208 | 2.11 | 2.11 | 2.11 | -0.09 (-4.09%) | 641,500 |
4 Jan 2023 | USD | 2.17 | 2.24 | 2.12 | 2.2 | 2.2 | +0.07 (+3.29%) | 1,462,100 |
3 Jan 2023 | USD | 2.29 | 2.32 | 2.09 | 2.13 | 2.13 | -0.11 (-4.91%) | 1,523,100 |
30 Dec 2022 | USD | 2.11 | 2.32 | 2.07 | 2.24 | 2.24 | +0.16 (+7.69%) | 2,401,500 |
29 Dec 2022 | USD | 2.03 | 2.15 | 1.99 | 2.08 | 2.08 | +0.09 (+4.52%) | 3,237,900 |
28 Dec 2022 | USD | 1.98 | 2.075 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 1,330,100 |
27 Dec 2022 | USD | 2.04 | 2.05 | 1.96 | 1.98 | 1.98 | -0.02 (-1%) | 1,403,300 |
23 Dec 2022 | USD | 1.99 | 2.018 | 1.96 | 2 | 2 | -0.02 (-0.99%) | 801,100 |
22 Dec 2022 | USD | 2.04 | 2.073 | 1.93 | 2.02 | 2.02 | -0.03 (-1.46%) | 1,267,400 |
21 Dec 2022 | USD | 2.07 | 2.105 | 1.99 | 2.05 | 2.05 | 0.0 (0.0%) | 1,940,200 |
20 Dec 2022 | USD | 1.83 | 2.08 | 1.83 | 2.05 | 2.05 | +0.21 (+11.41%) | 2,597,200 |
19 Dec 2022 | USD | 2.03 | 2.04 | 1.84 | 1.84 | 1.84 | -0.16 (-8%) | 2,171,300 |
16 Dec 2022 | USD | 2 | 2.1 | 1.95 | 2 | 2 | -0.04 (-1.96%) | 2,600,600 |
15 Dec 2022 | USD | 1.96 | 2.1 | 1.9 | 2.04 | 2.04 | +0.05 (+2.51%) | 2,014,700 |
14 Dec 2022 | USD | 2.23 | 2.24 | 1.97 | 1.99 | 1.99 | -0.2 (-9.13%) | 4,475,000 |
13 Dec 2022 | USD | 2.3 | 2.4 | 2.19 | 2.19 | 2.19 | -0.48 (-17.98%) | 6,342,800 |