Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 2.2 | 2.24 | 2.16 | 2.22 | 2.22 | 0.0 (0.0%) | 321,100 |
26 Jan 2023 | USD | 2.28 | 2.29 | 2.19 | 2.22 | 2.22 | -0.03 (-1.33%) | 175,800 |
25 Jan 2023 | USD | 2.25 | 2.29 | 2.17 | 2.25 | 2.25 | 0.0 (0.0%) | 372,600 |
24 Jan 2023 | USD | 2.3 | 2.34 | 2.2 | 2.25 | 2.25 | +0.01 (+0.45%) | 433,700 |
23 Jan 2023 | USD | 2.34 | 2.36 | 2.18 | 2.24 | 2.24 | -0.08 (-3.45%) | 351,500 |
20 Jan 2023 | USD | 2.35 | 2.35 | 2.29 | 2.32 | 2.32 | 0.0 (0.0%) | 208,100 |
19 Jan 2023 | USD | 2.2 | 2.34 | 2.2 | 2.32 | 2.32 | +0.09 (+4.04%) | 442,000 |
18 Jan 2023 | USD | 2.36 | 2.41 | 2.21 | 2.23 | 2.23 | -0.11 (-4.70%) | 452,100 |
17 Jan 2023 | USD | 2.37 | 2.4 | 2.33 | 2.34 | 2.34 | -0.02 (-0.85%) | 287,900 |
13 Jan 2023 | USD | 2.26 | 2.39 | 2.26 | 2.36 | 2.36 | +0.07 (+3.06%) | 377,700 |
12 Jan 2023 | USD | 2.15 | 2.29 | 2.09 | 2.29 | 2.29 | +0.14 (+6.51%) | 468,500 |
11 Jan 2023 | USD | 2.15 | 2.17 | 2.1 | 2.15 | 2.15 | -0.01 (-0.46%) | 197,000 |
10 Jan 2023 | USD | 2.11 | 2.17 | 2.08 | 2.16 | 2.16 | +0.05 (+2.37%) | 230,100 |
9 Jan 2023 | USD | 2.17 | 2.18 | 2.09 | 2.11 | 2.11 | -0.03 (-1.40%) | 283,300 |
6 Jan 2023 | USD | 2.09 | 2.17 | 2.07 | 2.14 | 2.14 | +0.06 (+2.88%) | 257,100 |
5 Jan 2023 | USD | 2.05 | 2.11 | 2.03 | 2.08 | 2.08 | +0.03 (+1.46%) | 367,300 |
4 Jan 2023 | USD | 2 | 2.12 | 1.98 | 2.05 | 2.05 | +0.06 (+3.02%) | 410,200 |
3 Jan 2023 | USD | 1.94 | 2.03 | 1.91 | 1.99 | 1.99 | +0.08 (+4.19%) | 409,500 |
30 Dec 2022 | USD | 1.93 | 1.94 | 1.87 | 1.91 | 1.91 | -0.02 (-1.04%) | 432,900 |
29 Dec 2022 | USD | 1.81 | 1.99 | 1.75 | 1.93 | 1.93 | +0.13 (+7.22%) | 562,600 |
28 Dec 2022 | USD | 1.78 | 1.88 | 1.78 | 1.8 | 1.8 | -0.03 (-1.64%) | 315,300 |
27 Dec 2022 | USD | 1.93 | 1.95 | 1.8 | 1.83 | 1.83 | -0.12 (-6.15%) | 422,400 |
23 Dec 2022 | USD | 1.95 | 2.02 | 1.89 | 1.95 | 1.95 | 0.0 (0.0%) | 351,500 |
22 Dec 2022 | USD | 1.71 | 2.04 | 1.71 | 1.95 | 1.95 | +0.05 (+2.63%) | 931,200 |
21 Dec 2022 | USD | 1.93 | 2 | 1.87 | 1.9 | 1.9 | -0.02 (-1.04%) | 1,130,100 |
20 Dec 2022 | USD | 2.05 | 2.05 | 1.92 | 1.92 | 1.92 | -0.11 (-5.42%) | 461,600 |
19 Dec 2022 | USD | 2.06 | 2.08 | 1.95 | 2.03 | 2.03 | -0.05 (-2.40%) | 603,200 |
16 Dec 2022 | USD | 2.04 | 2.11 | 2.02 | 2.08 | 2.08 | -0.05 (-2.35%) | 681,500 |
15 Dec 2022 | USD | 2.18 | 2.21 | 2.08 | 2.13 | 2.13 | -0.08 (-3.62%) | 332,900 |
14 Dec 2022 | USD | 2.18 | 2.25 | 2.15 | 2.21 | 2.21 | +0.04 (+1.84%) | 289,800 |