Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2023 | USD | 3.24 | 3.4 | 3.24 | 3.31 | 3.31 | +0.033 (+1.01%) | 10,800 |
9 Jan 2023 | USD | 3.42 | 3.42 | 3.2 | 3.277 | 3.277 | -0.003 (-0.09%) | 11,600 |
6 Jan 2023 | USD | 3.52 | 3.52 | 3.25 | 3.28 | 3.28 | -0.14 (-4.09%) | 8,500 |
5 Jan 2023 | USD | 3.47 | 3.48 | 3.27 | 3.42 | 3.42 | +0.06 (+1.79%) | 16,000 |
4 Jan 2023 | USD | 3.04 | 3.36 | 3.04 | 3.36 | 3.36 | +0.36 (+12%) | 19,600 |
3 Jan 2023 | USD | 3.41 | 3.41 | 2.9 | 3 | 3 | +0.01 (+0.33%) | 21,300 |
30 Dec 2022 | USD | 2.85 | 3.173 | 2.78 | 2.99 | 2.99 | +0.16 (+5.65%) | 13,300 |
29 Dec 2022 | USD | 2.9 | 3.108 | 2.67 | 2.83 | 2.83 | +0.03 (+1.07%) | 53,400 |
28 Dec 2022 | USD | 2.63 | 2.94 | 2.63 | 2.8 | 2.8 | +0.3 (+12%) | 41,300 |
27 Dec 2022 | USD | 2.21 | 2.58 | 2.21 | 2.5 | 2.5 | -0.11 (-4.21%) | 15,800 |
23 Dec 2022 | USD | 2.632 | 2.77 | 2.02 | 2.61 | 2.61 | -0.19 (-6.79%) | 128,300 |
22 Dec 2022 | USD | 2.93 | 2.93 | 2.8 | 2.8 | 2.8 | -0.04 (-1.41%) | 9,300 |
21 Dec 2022 | USD | 3.08 | 3.09 | 2.8 | 2.84 | 2.84 | -0.06 (-2.07%) | 10,400 |
20 Dec 2022 | USD | 2.945 | 3.1 | 2.9 | 2.9 | 2.9 | -0.07 (-2.36%) | 8,300 |
19 Dec 2022 | USD | 2.88 | 2.99 | 2.76 | 2.97 | 2.97 | +0.09 (+3.12%) | 33,100 |
16 Dec 2022 | USD | 2.89 | 3 | 2.52 | 2.88 | 2.88 | +0.02 (+0.70%) | 37,200 |
15 Dec 2022 | USD | 3 | 3 | 2.79 | 2.86 | 2.86 | -1.24 (-30.24%) | 148,100 |
14 Dec 2022 | USD | 4.15 | 4.29 | 4.1 | 4.1 | 4.1 | -0.145 (-3.42%) | 13,000 |
13 Dec 2022 | USD | 4.115 | 4.35 | 4.1 | 4.245 | 4.245 | +0.145 (+3.54%) | 16,500 |
12 Dec 2022 | USD | 4.16 | 4.18 | 4.01 | 4.1 | 4.1 | 0.0 (0.0%) | 17,700 |
9 Dec 2022 | USD | 4.14 | 4.16 | 4.1 | 4.1 | 4.1 | +0.01 (+0.24%) | 1,900 |
8 Dec 2022 | USD | 4.09 | 4.15 | 3.96 | 4.09 | 4.09 | +0.03 (+0.74%) | 7,700 |
7 Dec 2022 | USD | 4.065 | 4.137 | 3.81 | 4.06 | 4.06 | +0.01 (+0.25%) | 7,100 |
6 Dec 2022 | USD | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 7,400 |
5 Dec 2022 | USD | 4.07 | 4.251 | 4.05 | 4.05 | 4.05 | -0.11 (-2.64%) | 1,600 |
2 Dec 2022 | USD | 4.27 | 4.27 | 4 | 4.16 | 4.16 | +0.01 (+0.24%) | 7,600 |
1 Dec 2022 | USD | 4.1 | 4.15 | 4.1 | 4.15 | 4.15 | -0.04 (-0.95%) | 2,300 |
30 Nov 2022 | USD | 4.32 | 4.32 | 4.005 | 4.19 | 4.19 | -0.03 (-0.71%) | 23,800 |
29 Nov 2022 | USD | 4.17 | 4.33 | 4 | 4.22 | 4.22 | +0.12 (+2.93%) | 12,400 |
28 Nov 2022 | USD | 4.03 | 4.18 | 3.93 | 4.1 | 4.1 | +0.08 (+1.99%) | 6,300 |