Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 2.05 | 2.05 | 1.97 | 2 | 2 | -0.05 (-2.44%) | 229,500 |
27 Jan 2023 | USD | 1.98 | 2.09 | 1.93 | 2.05 | 2.05 | +0.07 (+3.54%) | 259,600 |
26 Jan 2023 | USD | 1.92 | 1.99 | 1.83 | 1.98 | 1.98 | +0.12 (+6.45%) | 394,700 |
25 Jan 2023 | USD | 1.87 | 1.89 | 1.78 | 1.86 | 1.86 | -0.07 (-3.63%) | 279,700 |
24 Jan 2023 | USD | 1.84 | 2 | 1.84 | 1.93 | 1.93 | +0.08 (+4.32%) | 398,500 |
23 Jan 2023 | USD | 1.76 | 1.86 | 1.752 | 1.85 | 1.85 | +0.07 (+3.93%) | 159,400 |
20 Jan 2023 | USD | 1.81 | 1.82 | 1.73 | 1.78 | 1.78 | 0.0 (0.0%) | 144,400 |
19 Jan 2023 | USD | 1.77 | 1.82 | 1.71 | 1.78 | 1.78 | -0.01 (-0.56%) | 175,800 |
18 Jan 2023 | USD | 1.88 | 1.94 | 1.76 | 1.79 | 1.79 | -0.06 (-3.24%) | 222,700 |
17 Jan 2023 | USD | 1.9 | 1.99 | 1.81 | 1.85 | 1.85 | -0.03 (-1.60%) | 126,600 |
13 Jan 2023 | USD | 1.82 | 1.92 | 1.8 | 1.88 | 1.88 | +0.08 (+4.44%) | 228,500 |
12 Jan 2023 | USD | 1.74 | 1.82 | 1.685 | 1.8 | 1.8 | +0.07 (+4.05%) | 176,800 |
11 Jan 2023 | USD | 1.69 | 1.82 | 1.66 | 1.73 | 1.73 | +0.06 (+3.59%) | 373,000 |
10 Jan 2023 | USD | 1.57 | 1.71 | 1.55 | 1.67 | 1.67 | +0.11 (+7.05%) | 202,000 |
9 Jan 2023 | USD | 1.52 | 1.659 | 1.5 | 1.56 | 1.56 | +0.03 (+1.96%) | 120,500 |
6 Jan 2023 | USD | 1.45 | 1.55 | 1.381 | 1.53 | 1.53 | +0.09 (+6.25%) | 382,500 |
5 Jan 2023 | USD | 1.51 | 1.52 | 1.42 | 1.44 | 1.44 | -0.07 (-4.64%) | 255,900 |
4 Jan 2023 | USD | 1.58 | 1.61 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 159,800 |
3 Jan 2023 | USD | 1.59 | 1.69 | 1.52 | 1.54 | 1.54 | -0.05 (-3.14%) | 241,200 |
30 Dec 2022 | USD | 1.46 | 1.6 | 1.46 | 1.59 | 1.59 | +0.09 (+6%) | 678,200 |
29 Dec 2022 | USD | 1.62 | 1.62 | 1.472 | 1.5 | 1.5 | -0.06 (-3.85%) | 656,700 |
28 Dec 2022 | USD | 1.51 | 1.69 | 1.48 | 1.56 | 1.56 | +0.02 (+1.30%) | 580,900 |
27 Dec 2022 | USD | 1.65 | 1.67 | 1.513 | 1.54 | 1.54 | -0.15 (-8.88%) | 296,000 |
23 Dec 2022 | USD | 1.78 | 1.78 | 1.632 | 1.69 | 1.69 | -0.06 (-3.43%) | 886,500 |
22 Dec 2022 | USD | 1.84 | 1.84 | 1.74 | 1.75 | 1.75 | -0.13 (-6.91%) | 277,000 |
21 Dec 2022 | USD | 1.97 | 1.97 | 1.828 | 1.88 | 1.88 | -0.04 (-2.08%) | 469,300 |
20 Dec 2022 | USD | 1.79 | 1.96 | 1.775 | 1.92 | 1.92 | +0.1 (+5.49%) | 467,200 |
19 Dec 2022 | USD | 1.83 | 1.93 | 1.79 | 1.82 | 1.82 | -0.03 (-1.62%) | 377,100 |
16 Dec 2022 | USD | 1.88 | 1.95 | 1.7 | 1.85 | 1.85 | -0.06 (-3.14%) | 1,765,700 |
15 Dec 2022 | USD | 1.85 | 2.01 | 1.85 | 1.91 | 1.91 | -0.02 (-1.04%) | 727,600 |