Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 4.75 | 4.81 | 4.51 | 4.67 | 4.67 | -0.04 (-0.85%) | 670,000 |
25 Jan 2023 | USD | 4.66 | 4.725 | 4.22 | 4.71 | 4.71 | +0.05 (+1.07%) | 664,900 |
24 Jan 2023 | USD | 4.64 | 5.1 | 4.52 | 4.66 | 4.66 | -0.01 (-0.21%) | 924,200 |
23 Jan 2023 | USD | 4.31 | 4.78 | 4.2 | 4.67 | 4.67 | +0.41 (+9.62%) | 1,832,000 |
20 Jan 2023 | USD | 4.42 | 4.495 | 4.12 | 4.26 | 4.26 | -0.09 (-2.07%) | 1,519,200 |
19 Jan 2023 | USD | 4.71 | 4.747 | 3.92 | 4.35 | 4.35 | -0.45 (-9.38%) | 3,187,400 |
18 Jan 2023 | USD | 4.06 | 5.51 | 4 | 4.8 | 4.8 | +1.24 (+34.83%) | 23,305,400 |
17 Jan 2023 | USD | 4.01 | 4.13 | 3.55 | 3.56 | 3.56 | -0.44 (-11%) | 544,900 |
13 Jan 2023 | USD | 3.95 | 4.21 | 3.88 | 4 | 4 | +0.03 (+0.76%) | 714,000 |
12 Jan 2023 | USD | 4.1 | 4.12 | 3.72 | 3.97 | 3.97 | -0.07 (-1.73%) | 1,068,600 |
11 Jan 2023 | USD | 3.65 | 4.1 | 3.63 | 4.04 | 4.04 | +0.4 (+10.99%) | 739,100 |
10 Jan 2023 | USD | 3.44 | 3.66 | 3.27 | 3.64 | 3.64 | +0.18 (+5.20%) | 662,600 |
9 Jan 2023 | USD | 3.13 | 3.54 | 3.12 | 3.46 | 3.46 | +0.4 (+13.07%) | 845,800 |
6 Jan 2023 | USD | 3.04 | 3.06 | 2.8 | 3.06 | 3.06 | +0.04 (+1.32%) | 833,200 |
5 Jan 2023 | USD | 3.23 | 3.24 | 3 | 3.02 | 3.02 | -0.21 (-6.50%) | 919,800 |
4 Jan 2023 | USD | 3.11 | 3.36 | 3.09 | 3.23 | 3.23 | +0.14 (+4.53%) | 777,700 |
3 Jan 2023 | USD | 3.11 | 3.18 | 2.805 | 3.09 | 3.09 | -0.03 (-0.96%) | 807,400 |
30 Dec 2022 | USD | 2.72 | 3.135 | 2.69 | 3.12 | 3.12 | +0.37 (+13.45%) | 1,254,100 |
29 Dec 2022 | USD | 2.56 | 2.905 | 2.55 | 2.75 | 2.75 | +0.2 (+7.84%) | 3,329,000 |
28 Dec 2022 | USD | 2.62 | 3.07 | 2.51 | 2.55 | 2.55 | -0.08 (-3.04%) | 1,214,600 |
27 Dec 2022 | USD | 2.42 | 2.77 | 2.36 | 2.63 | 2.63 | +0.12 (+4.78%) | 1,107,200 |
23 Dec 2022 | USD | 2.45 | 2.54 | 2.33 | 2.51 | 2.51 | +0.05 (+2.03%) | 1,051,000 |
22 Dec 2022 | USD | 2.34 | 2.65 | 2.28 | 2.46 | 2.46 | +0.1 (+4.24%) | 1,766,700 |
21 Dec 2022 | USD | 2.27 | 2.41 | 2.21 | 2.36 | 2.36 | +0.1 (+4.42%) | 1,125,700 |
20 Dec 2022 | USD | 2.66 | 2.67 | 2.21 | 2.26 | 2.26 | -0.43 (-15.99%) | 1,488,700 |
19 Dec 2022 | USD | 2.94 | 2.94 | 2.62 | 2.69 | 2.69 | -0.24 (-8.19%) | 1,144,400 |
16 Dec 2022 | USD | 3.07 | 3.12 | 2.81 | 2.93 | 2.93 | -0.15 (-4.87%) | 3,962,200 |
15 Dec 2022 | USD | 3.09 | 3.18 | 2.97 | 3.08 | 3.08 | 0.0 (0.0%) | 936,800 |
14 Dec 2022 | USD | 3.07 | 3.2 | 2.97 | 3.08 | 3.08 | +0.02 (+0.65%) | 796,800 |
13 Dec 2022 | USD | 3.14 | 3.235 | 2.8 | 3.06 | 3.06 | +0.12 (+4.08%) | 1,048,300 |