Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 3.47 | 3.62 | 3.19 | 3.361 | 16.805 | -0.049 (-1.44%) | 31,000 |
25 Jan 2023 | USD | 3.21 | 3.521 | 3.15 | 3.41 | 17.05 | +0.22 (+6.90%) | 63,700 |
24 Jan 2023 | USD | 3.34 | 3.34 | 3.008 | 3.19 | 15.95 | -0.03 (-0.93%) | 18,300 |
23 Jan 2023 | USD | 3.5 | 3.5 | 3.08 | 3.22 | 16.1 | +0.32 (+11.03%) | 97,000 |
20 Jan 2023 | USD | 2.99 | 3 | 2.85 | 2.9 | 14.5 | +0.05 (+1.75%) | 8,100 |
19 Jan 2023 | USD | 2.8 | 2.895 | 2.71 | 2.85 | 14.25 | 0.0 (0.0%) | 18,900 |
18 Jan 2023 | USD | 3.25 | 3.25 | 2.79 | 2.85 | 14.25 | +0.06 (+2.15%) | 46,200 |
17 Jan 2023 | USD | 2.8 | 2.8 | 2.78 | 2.79 | 13.95 | +0.058 (+2.12%) | 3,200 |
13 Jan 2023 | USD | 2.827 | 2.827 | 2.73 | 2.732 | 13.66 | +0.032 (+1.19%) | 1,600 |
12 Jan 2023 | USD | 2.65 | 2.735 | 2.65 | 2.7 | 13.5 | +0.07 (+2.66%) | 6,100 |
11 Jan 2023 | USD | 2.71 | 2.72 | 2.55 | 2.63 | 13.15 | +0.055 (+2.14%) | 13,400 |
10 Jan 2023 | USD | 2.5 | 2.67 | 2.5 | 2.575 | 12.875 | -0.005 (-0.19%) | 6,100 |
9 Jan 2023 | USD | 2.6 | 2.69 | 2.58 | 2.58 | 12.9 | +0.01 (+0.39%) | 3,300 |
6 Jan 2023 | USD | 2.485 | 2.6 | 2.37 | 2.57 | 12.85 | +0.085 (+3.42%) | 2,900 |
5 Jan 2023 | USD | 2.485 | 2.485 | 2.485 | 2.485 | 12.425 | +0.051 (+2.10%) | 1,300 |
4 Jan 2023 | USD | 2.26 | 2.541 | 2.26 | 2.434 | 12.17 | +0.114 (+4.91%) | 18,700 |
3 Jan 2023 | USD | 2.48 | 2.48 | 2.3 | 2.32 | 11.6 | -0.05 (-2.11%) | 7,600 |
30 Dec 2022 | USD | 2.26 | 2.38 | 2.13 | 2.37 | 11.85 | -0.02 (-0.84%) | 44,200 |
29 Dec 2022 | USD | 2.28 | 2.402 | 2.16 | 2.39 | 11.95 | +0.104 (+4.55%) | 14,000 |
28 Dec 2022 | USD | 2.28 | 2.326 | 2.06 | 2.286 | 11.43 | +0.046 (+2.05%) | 36,400 |
27 Dec 2022 | USD | 2.41 | 2.41 | 2.11 | 2.24 | 11.2 | -0.221 (-8.98%) | 25,000 |
23 Dec 2022 | USD | 2.442 | 2.462 | 2.442 | 2.461 | 12.305 | +0.031 (+1.28%) | 2,500 |
22 Dec 2022 | USD | 2.2 | 2.48 | 2.1 | 2.43 | 12.15 | +0.15 (+6.58%) | 17,600 |
21 Dec 2022 | USD | 2.4 | 2.41 | 2 | 2.28 | 11.4 | +0.04 (+1.79%) | 58,900 |
20 Dec 2022 | USD | 2.5 | 2.5 | 2.24 | 2.24 | 11.2 | -0.24 (-9.68%) | 20,000 |
19 Dec 2022 | USD | 2.555 | 2.69 | 2.38 | 2.48 | 12.4 | -0.15 (-5.70%) | 20,300 |
16 Dec 2022 | USD | 2.67 | 2.7 | 2.23 | 2.63 | 13.15 | -0.02 (-0.75%) | 24,100 |
15 Dec 2022 | USD | 2.54 | 2.72 | 2.445 | 2.65 | 13.25 | 0.0 (0.0%) | 30,700 |
14 Dec 2022 | USD | 2.22 | 2.65 | 2.02 | 2.65 | 13.25 | +0.43 (+19.37%) | 55,300 |
13 Dec 2022 | USD | 2.16 | 2.22 | 2 | 2.22 | 11.1 | +0.17 (+8.29%) | 36,400 |