Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 2.18 | 2.18 | 2.09 | 2.12 | 2.12 | -0.08 (-3.64%) | 73,000 |
26 Jan 2023 | USD | 2.11 | 2.22 | 2.08 | 2.2 | 2.2 | +0.08 (+3.77%) | 122,800 |
25 Jan 2023 | USD | 2.08 | 2.15 | 1.97 | 2.12 | 2.12 | +0.05 (+2.42%) | 92,500 |
24 Jan 2023 | USD | 2.06 | 2.1 | 2.03 | 2.07 | 2.07 | 0.0 (0.0%) | 94,800 |
23 Jan 2023 | USD | 1.98 | 2.08 | 1.95 | 2.07 | 2.07 | +0.12 (+6.15%) | 71,500 |
20 Jan 2023 | USD | 1.87 | 1.97 | 1.87 | 1.95 | 1.95 | +0.07 (+3.72%) | 68,100 |
19 Jan 2023 | USD | 1.92 | 1.94 | 1.8 | 1.88 | 1.88 | -0.09 (-4.57%) | 81,900 |
18 Jan 2023 | USD | 1.97 | 2.05 | 1.92 | 1.97 | 1.97 | +0.01 (+0.51%) | 221,700 |
17 Jan 2023 | USD | 2.06 | 2.09 | 1.95 | 1.96 | 1.96 | -0.09 (-4.39%) | 76,400 |
13 Jan 2023 | USD | 1.88 | 2.08 | 1.84 | 2.05 | 2.05 | +0.17 (+9.04%) | 330,600 |
12 Jan 2023 | USD | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | +0.1 (+5.62%) | 112,700 |
11 Jan 2023 | USD | 1.8 | 1.8 | 1.7 | 1.78 | 1.78 | +0.01 (+0.56%) | 96,800 |
10 Jan 2023 | USD | 1.7 | 1.8 | 1.7 | 1.77 | 1.77 | +0.07 (+4.12%) | 152,700 |
9 Jan 2023 | USD | 1.65 | 1.75 | 1.61 | 1.7 | 1.7 | +0.05 (+3.03%) | 149,900 |
6 Jan 2023 | USD | 1.52 | 1.67 | 1.49 | 1.65 | 1.65 | +0.15 (+10%) | 183,300 |
5 Jan 2023 | USD | 1.55 | 1.55 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 18,000 |
4 Jan 2023 | USD | 1.53 | 1.54 | 1.46 | 1.54 | 1.54 | 0.0 (0.0%) | 112,400 |
3 Jan 2023 | USD | 1.5 | 1.59 | 1.45 | 1.54 | 1.54 | +0.04 (+2.67%) | 168,300 |
30 Dec 2022 | USD | 1.37 | 1.51 | 1.37 | 1.5 | 1.5 | +0.1 (+7.14%) | 249,500 |
29 Dec 2022 | USD | 1.29 | 1.41 | 1.28 | 1.4 | 1.4 | +0.11 (+8.53%) | 280,600 |
28 Dec 2022 | USD | 1.4 | 1.4 | 1.25 | 1.29 | 1.29 | -0.1 (-7.19%) | 399,400 |
27 Dec 2022 | USD | 1.44 | 1.45 | 1.38 | 1.39 | 1.39 | -0.06 (-4.14%) | 363,300 |
23 Dec 2022 | USD | 1.4 | 1.5 | 1.4 | 1.45 | 1.45 | +0.02 (+1.40%) | 358,700 |
22 Dec 2022 | USD | 1.58 | 1.62 | 1.38 | 1.43 | 1.43 | -0.14 (-8.92%) | 390,000 |
21 Dec 2022 | USD | 1.61 | 1.64 | 1.55 | 1.57 | 1.57 | -0.04 (-2.48%) | 185,100 |
20 Dec 2022 | USD | 1.61 | 1.65 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 96,600 |
19 Dec 2022 | USD | 1.65 | 1.7 | 1.57 | 1.62 | 1.62 | -0.03 (-1.82%) | 130,700 |
16 Dec 2022 | USD | 1.67 | 1.7 | 1.58 | 1.65 | 1.65 | -0.04 (-2.37%) | 245,200 |
15 Dec 2022 | USD | 1.7 | 1.76 | 1.67 | 1.69 | 1.69 | -0.05 (-2.87%) | 78,900 |
14 Dec 2022 | USD | 1.77 | 1.79 | 1.71 | 1.74 | 1.74 | -0.03 (-1.69%) | 72,700 |