Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 2.45 | 2.53 | 2.45 | 2.53 | 2.53 | +0.05 (+2.02%) | 61,100 |
26 Jan 2023 | USD | 2.4 | 2.5 | 2.38 | 2.48 | 2.48 | +0.08 (+3.33%) | 50,700 |
25 Jan 2023 | USD | 2.28 | 2.41 | 2.25 | 2.4 | 2.4 | 0.0 (0.0%) | 48,200 |
24 Jan 2023 | USD | 2.4 | 2.42 | 2.37 | 2.4 | 2.4 | -0.01 (-0.41%) | 25,200 |
23 Jan 2023 | USD | 2.33 | 2.42 | 2.3 | 2.41 | 2.41 | +0.11 (+4.78%) | 29,100 |
20 Jan 2023 | USD | 2.3 | 2.33 | 2.232 | 2.3 | 2.3 | +0.01 (+0.44%) | 54,000 |
19 Jan 2023 | USD | 2.3 | 2.3 | 2.244 | 2.29 | 2.29 | -0.04 (-1.72%) | 33,200 |
18 Jan 2023 | USD | 2.36 | 2.36 | 2.28 | 2.33 | 2.33 | -0.03 (-1.27%) | 46,500 |
17 Jan 2023 | USD | 2.4 | 2.4 | 2.31 | 2.36 | 2.36 | -0.02 (-0.84%) | 108,500 |
13 Jan 2023 | USD | 2.24 | 2.43 | 2.18 | 2.38 | 2.38 | +0.1 (+4.39%) | 99,600 |
12 Jan 2023 | USD | 2.26 | 2.28 | 2.17 | 2.28 | 2.28 | +0.02 (+0.88%) | 45,700 |
11 Jan 2023 | USD | 2.08 | 2.26 | 2.02 | 2.26 | 2.26 | +0.17 (+8.13%) | 91,800 |
10 Jan 2023 | USD | 2.01 | 2.09 | 1.87 | 2.09 | 2.09 | +0.08 (+3.98%) | 142,200 |
9 Jan 2023 | USD | 1.88 | 2.02 | 1.8 | 2.01 | 2.01 | +0.13 (+6.91%) | 94,900 |
6 Jan 2023 | USD | 1.91 | 1.93 | 1.869 | 1.88 | 1.88 | -0.04 (-2.08%) | 20,300 |
5 Jan 2023 | USD | 1.88 | 1.92 | 1.855 | 1.92 | 1.92 | +0.02 (+1.05%) | 39,900 |
4 Jan 2023 | USD | 1.93 | 1.93 | 1.87 | 1.9 | 1.9 | -0.04 (-2.06%) | 33,600 |
3 Jan 2023 | USD | 1.88 | 1.94 | 1.86 | 1.94 | 1.94 | +0.08 (+4.30%) | 75,300 |
30 Dec 2022 | USD | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | +0.04 (+2.20%) | 90,800 |
29 Dec 2022 | USD | 1.75 | 1.84 | 1.73 | 1.82 | 1.82 | +0.07 (+4.00%) | 71,100 |
28 Dec 2022 | USD | 1.73 | 1.78 | 1.73 | 1.75 | 1.75 | +0.03 (+1.74%) | 70,400 |
27 Dec 2022 | USD | 1.7 | 1.77 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 196,000 |
23 Dec 2022 | USD | 1.69 | 1.72 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 65,000 |
22 Dec 2022 | USD | 1.74 | 1.76 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 89,800 |
21 Dec 2022 | USD | 1.71 | 1.75 | 1.675 | 1.72 | 1.72 | +0.05 (+2.99%) | 87,900 |
20 Dec 2022 | USD | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | +0.01 (+0.60%) | 82,000 |
19 Dec 2022 | USD | 1.72 | 1.73 | 1.65 | 1.66 | 1.66 | -0.08 (-4.60%) | 103,600 |
16 Dec 2022 | USD | 1.8 | 1.82 | 1.62 | 1.74 | 1.74 | -0.06 (-3.33%) | 906,600 |
15 Dec 2022 | USD | 1.8 | 1.84 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 119,600 |
14 Dec 2022 | USD | 1.8 | 1.84 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 129,400 |