Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 3.71 | 3.71 | 3.58 | 3.66 | 3.66 | -0.05 (-1.35%) | 15,241 |
25 Jan 2023 | USD | 3.74 | 3.78 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 27,421 |
24 Jan 2023 | USD | 3.65 | 3.73 | 3.62 | 3.73 | 3.73 | +0.07 (+1.91%) | 12,669 |
23 Jan 2023 | USD | 3.51 | 3.794 | 3.51 | 3.66 | 3.66 | +0.2 (+5.78%) | 27,483 |
20 Jan 2023 | USD | 3.61 | 3.6699 | 3.45 | 3.46 | 3.46 | -0.09 (-2.54%) | 23,553 |
19 Jan 2023 | USD | 3.66 | 3.71 | 3.53 | 3.55 | 3.55 | -0.21 (-5.59%) | 13,280 |
18 Jan 2023 | USD | 3.75 | 3.8899 | 3.6701 | 3.76 | 3.76 | +0.04 (+1.08%) | 35,339 |
17 Jan 2023 | USD | 3.42 | 3.72 | 3.352 | 3.72 | 3.72 | +0.3 (+8.77%) | 49,774 |
13 Jan 2023 | USD | 3.24 | 3.5 | 3.2067 | 3.42 | 3.42 | +0.1 (+3.01%) | 21,072 |
12 Jan 2023 | USD | 3.15 | 3.32 | 3.0081 | 3.32 | 3.32 | +0.15 (+4.73%) | 60,339 |
11 Jan 2023 | USD | 3.24 | 3.25 | 3.14 | 3.17 | 3.17 | -0.08 (-2.46%) | 25,776 |
10 Jan 2023 | USD | 3.13 | 3.25 | 3.07 | 3.25 | 3.25 | +0.12 (+3.83%) | 37,665 |
9 Jan 2023 | USD | 2.83 | 3.21 | 2.81 | 3.13 | 3.13 | +0.34 (+12.19%) | 66,971 |
6 Jan 2023 | USD | 2.58 | 2.79 | 2.575 | 2.79 | 2.79 | +0.24 (+9.41%) | 65,800 |
5 Jan 2023 | USD | 2.63 | 2.648 | 2.5 | 2.55 | 2.55 | -0.12 (-4.49%) | 54,800 |
4 Jan 2023 | USD | 2.75 | 2.82 | 2.63 | 2.67 | 2.67 | -0.09 (-3.26%) | 94,300 |
3 Jan 2023 | USD | 2.78 | 2.93 | 2.75 | 2.76 | 2.76 | -0.05 (-1.78%) | 32,100 |
30 Dec 2022 | USD | 2.77 | 2.85 | 2.72 | 2.81 | 2.81 | -0.01 (-0.35%) | 39,400 |
29 Dec 2022 | USD | 2.86 | 2.86 | 2.75 | 2.82 | 2.82 | +0.05 (+1.81%) | 36,100 |
28 Dec 2022 | USD | 2.76 | 2.888 | 2.76 | 2.77 | 2.77 | -0.02 (-0.72%) | 46,600 |
27 Dec 2022 | USD | 2.82 | 2.89 | 2.759 | 2.79 | 2.79 | -0.06 (-2.11%) | 49,900 |
23 Dec 2022 | USD | 2.95 | 2.95 | 2.795 | 2.85 | 2.85 | -0.11 (-3.72%) | 49,200 |
22 Dec 2022 | USD | 3 | 3.05 | 2.95 | 2.96 | 2.96 | -0.08 (-2.63%) | 22,500 |
21 Dec 2022 | USD | 3.11 | 3.17 | 3.02 | 3.04 | 3.04 | -0.08 (-2.56%) | 18,700 |
20 Dec 2022 | USD | 3.22 | 3.31 | 3.117 | 3.12 | 3.12 | -0.09 (-2.80%) | 27,900 |
19 Dec 2022 | USD | 3.32 | 3.32 | 3.16 | 3.21 | 3.21 | -0.09 (-2.73%) | 11,900 |
16 Dec 2022 | USD | 3.42 | 3.42 | 3.3 | 3.3 | 3.3 | -0.2 (-5.71%) | 27,000 |
15 Dec 2022 | USD | 3.38 | 3.54 | 3.38 | 3.5 | 3.5 | +0.11 (+3.24%) | 17,600 |
14 Dec 2022 | USD | 3.29 | 3.49 | 3.29 | 3.39 | 3.39 | +0.1 (+3.04%) | 28,500 |
13 Dec 2022 | USD | 3.43 | 3.43 | 3.28 | 3.29 | 3.29 | -0.02 (-0.60%) | 40,300 |