Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 3.14 | 3.21 | 3.1 | 3.17 | 3.17 | -0.05 (-1.55%) | 587,900 |
18 Jan 2023 | USD | 3.32 | 3.35 | 3.2 | 3.22 | 3.22 | -0.11 (-3.30%) | 782,800 |
17 Jan 2023 | USD | 3.31 | 3.34 | 3.26 | 3.33 | 3.33 | +0.03 (+0.91%) | 502,800 |
13 Jan 2023 | USD | 3.22 | 3.3 | 3.17 | 3.3 | 3.3 | +0.05 (+1.54%) | 248,400 |
12 Jan 2023 | USD | 3.2 | 3.25 | 3.17 | 3.25 | 3.25 | +0.08 (+2.52%) | 336,500 |
11 Jan 2023 | USD | 3.15 | 3.2 | 3.14 | 3.17 | 3.17 | +0.05 (+1.60%) | 561,400 |
10 Jan 2023 | USD | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | +0.07 (+2.30%) | 947,400 |
9 Jan 2023 | USD | 3.05 | 3.09 | 3.04 | 3.05 | 3.05 | +0.05 (+1.67%) | 362,000 |
6 Jan 2023 | USD | 2.95 | 3 | 2.93 | 3 | 3 | +0.08 (+2.74%) | 471,900 |
5 Jan 2023 | USD | 2.92 | 2.96 | 2.91 | 2.92 | 2.92 | -0.04 (-1.35%) | 476,500 |
4 Jan 2023 | USD | 2.95 | 2.96 | 2.92 | 2.96 | 2.96 | +0.06 (+2.07%) | 380,400 |
3 Jan 2023 | USD | 2.96 | 2.99 | 2.87 | 2.9 | 2.9 | +0.02 (+0.69%) | 575,000 |
30 Dec 2022 | USD | 2.91 | 2.95 | 2.86 | 2.88 | 2.88 | -0.05 (-1.71%) | 676,500 |
29 Dec 2022 | USD | 2.88 | 2.95 | 2.88 | 2.93 | 2.93 | +0.05 (+1.74%) | 488,400 |
28 Dec 2022 | USD | 2.91 | 2.95 | 2.87 | 2.88 | 2.88 | -0.05 (-1.71%) | 956,600 |
27 Dec 2022 | USD | 2.99 | 3.01 | 2.91 | 2.93 | 2.93 | -0.06 (-2.01%) | 600,300 |
23 Dec 2022 | USD | 2.98 | 3.02 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 525,900 |
22 Dec 2022 | USD | 3 | 3 | 2.91 | 2.99 | 2.99 | -0.01 (-0.33%) | 453,600 |
21 Dec 2022 | USD | 2.99 | 3.07 | 2.98 | 3 | 3 | +0.04 (+1.35%) | 881,200 |
20 Dec 2022 | USD | 2.94 | 3 | 2.94 | 2.96 | 2.96 | 0.0 (0.0%) | 638,400 |
19 Dec 2022 | USD | 2.99 | 3.01 | 2.93 | 2.96 | 2.96 | -0.04 (-1.33%) | 811,500 |
16 Dec 2022 | USD | 2.97 | 3 | 2.96 | 3 | 3 | +0.01 (+0.33%) | 262,800 |
15 Dec 2022 | USD | 3.08 | 3.09 | 2.98 | 2.99 | 2.99 | -0.1 (-3.24%) | 491,700 |
14 Dec 2022 | USD | 3.08 | 3.12 | 3.06 | 3.09 | 3.09 | +0.01 (+0.32%) | 546,600 |
13 Dec 2022 | USD | 3.16 | 3.19 | 3.08 | 3.08 | 3.08 | -0.01 (-0.32%) | 397,100 |
12 Dec 2022 | USD | 3.07 | 3.12 | 3.05 | 3.09 | 3.09 | +0.01 (+0.32%) | 488,200 |
9 Dec 2022 | USD | 3.07 | 3.12 | 3.07 | 3.08 | 3.08 | -0.07 (-2.22%) | 252,600 |
8 Dec 2022 | USD | 3.1 | 3.19 | 3.07 | 3.15 | 3.15 | +0.05 (+1.61%) | 864,000 |
7 Dec 2022 | USD | 3.03 | 3.18 | 3.02 | 3.1 | 3.1 | +0.07 (+2.31%) | 934,400 |
6 Dec 2022 | USD | 3.09 | 3.1 | 3.02 | 3.03 | 3.03 | -0.07 (-2.26%) | 674,800 |