Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 2.11 | 2.14 | 2.02 | 2.14 | 2.14 | +0.13 (+6.47%) | 4,100 |
25 Jan 2023 | USD | 2.18 | 2.18 | 1.96 | 2.01 | 2.01 | -0.13 (-6.07%) | 6,900 |
24 Jan 2023 | USD | 2.09 | 2.161 | 2.09 | 2.14 | 2.14 | +0.08 (+3.88%) | 2,900 |
23 Jan 2023 | USD | 2.214 | 2.228 | 1.97 | 2.06 | 2.06 | -0.09 (-4.19%) | 4,700 |
20 Jan 2023 | USD | 2.24 | 2.25 | 2.113 | 2.15 | 2.15 | -0.1 (-4.44%) | 13,000 |
19 Jan 2023 | USD | 2.31 | 2.31 | 2.085 | 2.25 | 2.25 | -0.08 (-3.43%) | 22,500 |
18 Jan 2023 | USD | 2.43 | 2.43 | 2.3 | 2.33 | 2.33 | -0.06 (-2.51%) | 2,500 |
17 Jan 2023 | USD | 2.52 | 2.55 | 2.35 | 2.39 | 2.39 | -0.09 (-3.63%) | 9,400 |
13 Jan 2023 | USD | 2.56 | 2.6 | 2.35 | 2.48 | 2.48 | -0.15 (-5.70%) | 17,600 |
12 Jan 2023 | USD | 2.75 | 2.75 | 2.32 | 2.63 | 2.63 | -0.15 (-5.40%) | 40,100 |
11 Jan 2023 | USD | 2.4 | 2.87 | 2.4 | 2.78 | 2.78 | +0.36 (+14.88%) | 55,400 |
10 Jan 2023 | USD | 2.37 | 2.449 | 2.3 | 2.42 | 2.42 | +0.05 (+2.11%) | 13,500 |
9 Jan 2023 | USD | 2.35 | 2.4 | 2.1 | 2.37 | 2.37 | +0.16 (+7.24%) | 37,100 |
6 Jan 2023 | USD | 1.485 | 2.31 | 1.485 | 2.21 | 2.21 | +0.67 (+43.51%) | 96,600 |
5 Jan 2023 | USD | 1.4 | 1.54 | 1.344 | 1.54 | 1.54 | +0.1 (+6.94%) | 24,600 |
4 Jan 2023 | USD | 1.24 | 1.49 | 1.2 | 1.44 | 1.44 | +0.25 (+21.01%) | 17,900 |
3 Jan 2023 | USD | 1.25 | 1.25 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 2,500 |
30 Dec 2022 | USD | 1.08 | 1.2 | 1.07 | 1.2 | 1.2 | +0.023 (+1.95%) | 33,100 |
29 Dec 2022 | USD | 1.25 | 1.25 | 1.12 | 1.177 | 1.177 | +0.037 (+3.25%) | 3,800 |
28 Dec 2022 | USD | 1.174 | 1.18 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 6,300 |
27 Dec 2022 | USD | 1.24 | 1.25 | 1.12 | 1.2 | 1.2 | -0.045 (-3.61%) | 20,400 |
23 Dec 2022 | USD | 1.28 | 1.36 | 1.205 | 1.245 | 1.245 | +0.015 (+1.22%) | 13,100 |
22 Dec 2022 | USD | 1.46 | 1.46 | 1.07 | 1.23 | 1.23 | -0.23 (-15.75%) | 72,900 |
21 Dec 2022 | USD | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 4,200 |
20 Dec 2022 | USD | 1.41 | 1.576 | 1.41 | 1.45 | 1.45 | +0.03 (+2.11%) | 3,300 |
19 Dec 2022 | USD | 1.59 | 1.59 | 1.41 | 1.42 | 1.42 | -0.15 (-9.55%) | 3,100 |
16 Dec 2022 | USD | 1.48 | 1.57 | 1.41 | 1.57 | 1.57 | +0.09 (+6.08%) | 2,000 |
15 Dec 2022 | USD | 1.41 | 1.573 | 1.41 | 1.48 | 1.48 | +0.04 (+2.78%) | 1,700 |
14 Dec 2022 | USD | 1.36 | 1.572 | 1.36 | 1.44 | 1.44 | -0.15 (-9.43%) | 3,600 |
13 Dec 2022 | USD | 1.4 | 1.68 | 1.4 | 1.59 | 1.59 | -0.04 (-2.45%) | 5,900 |