Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 2.61 | 2.64 | 2.26 | 2.44 | 2.44 | -0.08 (-3.17%) | 375,600 |
25 Jan 2023 | USD | 2.53 | 2.59 | 2.34 | 2.52 | 2.52 | +0.07 (+2.86%) | 404,000 |
24 Jan 2023 | USD | 2.56 | 2.7 | 2.43 | 2.45 | 2.45 | -0.07 (-2.78%) | 438,100 |
23 Jan 2023 | USD | 2.8 | 3.08 | 2.52 | 2.52 | 2.52 | -0.28 (-10.00%) | 1,110,100 |
20 Jan 2023 | USD | 2.74 | 3.58 | 2.65 | 2.8 | 2.8 | +0.03 (+1.08%) | 4,245,000 |
19 Jan 2023 | USD | 2.755 | 2.937 | 2.56 | 2.77 | 2.77 | -0.26 (-8.58%) | 1,691,400 |
18 Jan 2023 | USD | 2.18 | 3.24 | 2.15 | 3.03 | 3.03 | +0.93 (+44.29%) | 6,344,400 |
17 Jan 2023 | USD | 2.06 | 2.15 | 2.02 | 2.1 | 2.1 | +0.02 (+0.96%) | 296,100 |
13 Jan 2023 | USD | 2.01 | 2.2 | 1.96 | 2.08 | 2.08 | -0.04 (-1.89%) | 735,500 |
12 Jan 2023 | USD | 2.13 | 2.23 | 2 | 2.12 | 2.12 | -0.07 (-3.20%) | 534,100 |
11 Jan 2023 | USD | 2.15 | 2.28 | 2.12 | 2.19 | 2.19 | +0.02 (+0.92%) | 925,700 |
10 Jan 2023 | USD | 2.09 | 2.44 | 2.065 | 2.17 | 2.17 | +0.01 (+0.46%) | 1,968,800 |
9 Jan 2023 | USD | 2.5 | 2.559 | 2.1 | 2.16 | 2.16 | -0.61 (-22.02%) | 3,074,800 |
6 Jan 2023 | USD | 2.5 | 3.5 | 2.32 | 2.77 | 2.77 | +0.47 (+20.43%) | 21,237,200 |
5 Jan 2023 | USD | 1.62 | 2.9 | 1.51 | 2.3 | 2.3 | +0.99 (+75.57%) | 25,363,100 |
4 Jan 2023 | USD | 1.28 | 1.35 | 1.245 | 1.31 | 1.31 | +0.05 (+3.97%) | 200,300 |
3 Jan 2023 | USD | 1.29 | 1.33 | 1.24 | 1.26 | 1.26 | -0.03 (-2.33%) | 262,500 |
30 Dec 2022 | USD | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 0.0 (0.0%) | 189,300 |
29 Dec 2022 | USD | 1.3 | 1.3 | 1.2 | 1.29 | 1.29 | +0.04 (+3.20%) | 373,000 |
28 Dec 2022 | USD | 1.31 | 1.35 | 1.22 | 1.25 | 1.25 | -0.06 (-4.58%) | 147,100 |
27 Dec 2022 | USD | 1.39 | 1.39 | 1.29 | 1.31 | 1.31 | -0.055 (-4.03%) | 222,000 |
23 Dec 2022 | USD | 1.36 | 1.39 | 1.315 | 1.365 | 1.365 | -0.025 (-1.80%) | 155,100 |
22 Dec 2022 | USD | 1.5 | 1.53 | 1.35 | 1.39 | 1.39 | -0.14 (-9.15%) | 250,800 |
21 Dec 2022 | USD | 1.6 | 1.6 | 1.49 | 1.53 | 1.53 | -0.06 (-3.77%) | 135,500 |
20 Dec 2022 | USD | 1.63 | 1.69 | 1.52 | 1.59 | 1.59 | -0.09 (-5.36%) | 156,800 |
19 Dec 2022 | USD | 1.75 | 1.79 | 1.64 | 1.68 | 1.68 | -0.08 (-4.55%) | 133,500 |
16 Dec 2022 | USD | 1.74 | 1.815 | 1.7 | 1.76 | 1.76 | +0.02 (+1.15%) | 73,600 |
15 Dec 2022 | USD | 1.8 | 1.83 | 1.71 | 1.74 | 1.74 | -0.04 (-2.25%) | 123,100 |
14 Dec 2022 | USD | 1.86 | 1.9 | 1.78 | 1.78 | 1.78 | -0.16 (-8.25%) | 115,200 |
13 Dec 2022 | USD | 2.02 | 2.05 | 1.81 | 1.94 | 1.94 | -0.01 (-0.51%) | 265,800 |