Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 2.05 | 2.06 | 1.88 | 1.91 | 1.91 | -0.12 (-5.91%) | 441,100 |
25 Jan 2023 | USD | 1.86 | 2.07 | 1.84 | 2.03 | 2.03 | +0.13 (+6.84%) | 798,900 |
24 Jan 2023 | USD | 2.03 | 2.03 | 1.829 | 1.9 | 1.9 | -0.09 (-4.52%) | 904,300 |
23 Jan 2023 | USD | 1.87 | 2.06 | 1.83 | 1.99 | 1.99 | +0.12 (+6.42%) | 1,290,100 |
20 Jan 2023 | USD | 1.8 | 1.87 | 1.783 | 1.87 | 1.87 | +0.06 (+3.31%) | 449,100 |
19 Jan 2023 | USD | 1.78 | 1.84 | 1.61 | 1.81 | 1.81 | +0.01 (+0.56%) | 868,400 |
18 Jan 2023 | USD | 1.88 | 1.909 | 1.76 | 1.8 | 1.8 | -0.05 (-2.70%) | 759,300 |
17 Jan 2023 | USD | 1.9 | 1.99 | 1.78 | 1.85 | 1.85 | 0.0 (0.0%) | 836,700 |
13 Jan 2023 | USD | 1.7 | 1.93 | 1.68 | 1.85 | 1.85 | +0.17 (+10.12%) | 949,300 |
12 Jan 2023 | USD | 1.56 | 1.85 | 1.52 | 1.68 | 1.68 | +0.14 (+9.09%) | 1,308,200 |
11 Jan 2023 | USD | 1.52 | 1.54 | 1.49 | 1.54 | 1.54 | +0.04 (+2.67%) | 262,000 |
10 Jan 2023 | USD | 1.49 | 1.53 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 510,300 |
9 Jan 2023 | USD | 1.43 | 1.52 | 1.41 | 1.49 | 1.49 | +0.11 (+7.97%) | 728,700 |
6 Jan 2023 | USD | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | +0.05 (+3.76%) | 275,000 |
5 Jan 2023 | USD | 1.48 | 1.488 | 1.31 | 1.33 | 1.33 | -0.13 (-8.90%) | 529,200 |
4 Jan 2023 | USD | 1.49 | 1.53 | 1.42 | 1.46 | 1.46 | -0.05 (-3.31%) | 676,800 |
3 Jan 2023 | USD | 1.62 | 1.69 | 1.5 | 1.51 | 1.51 | -0.07 (-4.43%) | 949,900 |
30 Dec 2022 | USD | 1.4 | 1.59 | 1.39 | 1.58 | 1.58 | +0.15 (+10.49%) | 929,200 |
29 Dec 2022 | USD | 1.44 | 1.459 | 1.39 | 1.43 | 1.43 | 0.0 (0.0%) | 638,800 |
28 Dec 2022 | USD | 1.45 | 1.5 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 354,000 |
27 Dec 2022 | USD | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 245,900 |
23 Dec 2022 | USD | 1.5 | 1.5 | 1.382 | 1.45 | 1.45 | -0.04 (-2.68%) | 874,100 |
22 Dec 2022 | USD | 1.56 | 1.56 | 1.44 | 1.49 | 1.49 | -0.07 (-4.49%) | 774,600 |
21 Dec 2022 | USD | 1.42 | 1.57 | 1.35 | 1.56 | 1.56 | +0.21 (+15.56%) | 1,119,800 |
20 Dec 2022 | USD | 1.3 | 1.4 | 1.29 | 1.35 | 1.35 | 0.0 (0.0%) | 890,300 |
19 Dec 2022 | USD | 1.39 | 1.41 | 1.31 | 1.35 | 1.35 | -0.03 (-2.17%) | 1,201,400 |
16 Dec 2022 | USD | 1.49 | 1.55 | 1.33 | 1.38 | 1.38 | -0.03 (-2.13%) | 3,155,400 |
15 Dec 2022 | USD | 1.42 | 1.438 | 1.35 | 1.41 | 1.41 | -0.03 (-2.08%) | 1,387,700 |
14 Dec 2022 | USD | 1.45 | 1.51 | 1.37 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,450,500 |
13 Dec 2022 | USD | 1.51 | 1.56 | 1.41 | 1.42 | 1.42 | -0.06 (-4.05%) | 769,900 |