Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 2.51 | 2.54 | 2.26 | 2.28 | 34.2 | -0.23 (-9.16%) | 475,800 |
25 Jan 2023 | USD | 2.52 | 2.57 | 2.38 | 2.51 | 37.65 | -0.01 (-0.40%) | 216,600 |
24 Jan 2023 | USD | 2.45 | 2.54 | 2.31 | 2.52 | 37.8 | +0.03 (+1.20%) | 195,800 |
23 Jan 2023 | USD | 2.56 | 2.77 | 2.35 | 2.49 | 37.35 | +0.05 (+2.05%) | 851,200 |
20 Jan 2023 | USD | 2.27 | 2.44 | 2.17 | 2.44 | 36.6 | +0.21 (+9.42%) | 177,500 |
19 Jan 2023 | USD | 2.37 | 2.37 | 2.07 | 2.23 | 33.45 | -0.11 (-4.70%) | 151,000 |
18 Jan 2023 | USD | 2.42 | 2.45 | 2.32 | 2.34 | 35.1 | -0.05 (-2.09%) | 156,800 |
17 Jan 2023 | USD | 2.47 | 2.48 | 2.32 | 2.39 | 35.85 | -0.04 (-1.65%) | 169,000 |
13 Jan 2023 | USD | 2.29 | 2.43 | 2.2 | 2.43 | 36.45 | +0.16 (+7.05%) | 219,900 |
12 Jan 2023 | USD | 2.35 | 2.35 | 2.19 | 2.27 | 34.05 | -0.04 (-1.73%) | 174,800 |
11 Jan 2023 | USD | 2.25 | 2.43 | 2.18 | 2.31 | 34.65 | +0.03 (+1.32%) | 172,300 |
10 Jan 2023 | USD | 2.19 | 2.3 | 2.17 | 2.28 | 34.2 | +0.01 (+0.44%) | 205,600 |
9 Jan 2023 | USD | 2.18 | 2.31 | 2.13 | 2.27 | 34.05 | +0.15 (+7.08%) | 259,400 |
6 Jan 2023 | USD | 1.98 | 2.15 | 1.95 | 2.12 | 31.8 | +0.12 (+6%) | 254,900 |
5 Jan 2023 | USD | 2.13 | 2.16 | 1.91 | 2 | 30 | -0.17 (-7.83%) | 199,500 |
4 Jan 2023 | USD | 2.3 | 2.31 | 2.13 | 2.17 | 32.55 | -0.11 (-4.82%) | 243,700 |
3 Jan 2023 | USD | 2.2 | 2.29 | 2.11 | 2.28 | 34.2 | -0.05 (-2.15%) | 324,400 |
30 Dec 2022 | USD | 1.99 | 2.41 | 1.96 | 2.33 | 34.95 | +0.31 (+15.35%) | 1,238,200 |
29 Dec 2022 | USD | 1.67 | 2.16 | 1.66 | 2.02 | 30.3 | +0.37 (+22.42%) | 1,024,000 |
28 Dec 2022 | USD | 1.41 | 1.69 | 1.36 | 1.65 | 24.75 | +0.24 (+17.02%) | 684,800 |
27 Dec 2022 | USD | 1.5 | 1.5 | 1.38 | 1.41 | 21.15 | -0.09 (-6%) | 274,500 |
23 Dec 2022 | USD | 1.53 | 1.56 | 1.5 | 1.5 | 22.5 | -0.06 (-3.85%) | 90,500 |
22 Dec 2022 | USD | 1.5 | 1.58 | 1.49 | 1.56 | 23.4 | +0.02 (+1.30%) | 129,100 |
21 Dec 2022 | USD | 1.63 | 1.67 | 1.47 | 1.54 | 23.1 | -0.1 (-6.10%) | 380,400 |
20 Dec 2022 | USD | 1.57 | 1.72 | 1.56 | 1.64 | 24.6 | +0.1 (+6.49%) | 308,400 |
19 Dec 2022 | USD | 1.7 | 1.7 | 1.54 | 1.54 | 23.1 | -0.12 (-7.23%) | 212,900 |
16 Dec 2022 | USD | 1.59 | 1.71 | 1.56 | 1.66 | 24.9 | +0.01 (+0.61%) | 377,900 |
15 Dec 2022 | USD | 1.85 | 1.85 | 1.65 | 1.65 | 24.75 | -0.12 (-6.78%) | 239,700 |
14 Dec 2022 | USD | 1.96 | 1.99 | 1.75 | 1.77 | 26.55 | -0.18 (-9.23%) | 273,600 |
13 Dec 2022 | USD | 2.08 | 2.11 | 1.92 | 1.95 | 29.25 | -0.06 (-2.99%) | 286,900 |