Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | USD | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | +0.05 (+3.85%) | 4,113 |
3 Jan 2023 | USD | 1.15 | 1.3185 | 1.15 | 1.3 | 1.3 | +0.13 (+11.11%) | 8,182 |
30 Dec 2022 | USD | 1.18 | 1.21 | 1.12 | 1.17 | 1.17 | -0.095 (-7.51%) | 123,088 |
29 Dec 2022 | USD | 1.21 | 1.3029 | 1.19 | 1.265 | 1.265 | +0.045 (+3.69%) | 40,227 |
28 Dec 2022 | USD | 1.23 | 1.3 | 1.16 | 1.22 | 1.22 | +0.01 (+0.83%) | 39,518 |
27 Dec 2022 | USD | 1.19 | 1.3 | 1.16 | 1.21 | 1.21 | -0.02 (-1.63%) | 45,546 |
23 Dec 2022 | USD | 1.182 | 1.33 | 1.15 | 1.23 | 1.23 | -0.005 (-0.40%) | 15,302 |
22 Dec 2022 | USD | 1.35 | 1.35 | 1 | 1.235 | 1.235 | -0.115 (-8.52%) | 63,448 |
21 Dec 2022 | USD | 1.47 | 1.47 | 1.31 | 1.35 | 1.35 | -0.15 (-10%) | 92,419 |
20 Dec 2022 | USD | 1.4 | 1.59 | 1.35 | 1.5 | 1.5 | +0.05 (+3.45%) | 242,989 |
19 Dec 2022 | USD | 1.8 | 1.8 | 1.4 | 1.45 | 1.45 | -0.5 (-25.64%) | 217,806 |
16 Dec 2022 | USD | 2 | 3 | 1.55 | 1.95 | 1.95 | -0.44 (-18.41%) | 141,134 |
15 Dec 2022 | USD | 2.4 | 2.51 | 2.3601 | 2.39 | 2.39 | -0.01 (-0.42%) | 24,581 |
14 Dec 2022 | USD | 2.49 | 2.6 | 2.4 | 2.4 | 2.4 | -0.21 (-8.05%) | 58,141 |
13 Dec 2022 | USD | 2.73 | 2.73 | 2.5 | 2.61 | 2.61 | +0.05 (+1.95%) | 39,851 |
12 Dec 2022 | USD | 2.68 | 2.7 | 2.54 | 2.56 | 2.56 | -0.04 (-1.54%) | 21,081 |
9 Dec 2022 | USD | 2.55 | 2.76 | 2.52 | 2.6 | 2.6 | -0.07 (-2.62%) | 24,300 |
8 Dec 2022 | USD | 2.43 | 2.78 | 2.34 | 2.67 | 2.67 | +0.37 (+16.09%) | 183,900 |
7 Dec 2022 | USD | 2.38 | 2.43 | 2.3 | 2.3 | 2.3 | -0.09 (-3.77%) | 22,100 |
6 Dec 2022 | USD | 2.46 | 2.67 | 2.37 | 2.39 | 2.39 | -0.11 (-4.40%) | 46,200 |
5 Dec 2022 | USD | 2.57 | 2.6 | 2.46 | 2.5 | 2.5 | -0.13 (-4.94%) | 48,500 |
2 Dec 2022 | USD | 2.67 | 2.68 | 2.6 | 2.63 | 2.63 | -0.04 (-1.50%) | 30,500 |
1 Dec 2022 | USD | 2.46 | 2.68 | 2.42 | 2.67 | 2.67 | +0.2 (+8.10%) | 44,600 |
30 Nov 2022 | USD | 2.47 | 2.55 | 2.44 | 2.47 | 2.47 | 0.0 (0.0%) | 14,000 |
29 Nov 2022 | USD | 2.59 | 2.68 | 2.41 | 2.47 | 2.47 | -0.14 (-5.36%) | 37,300 |
28 Nov 2022 | USD | 2.55 | 2.71 | 2.48 | 2.61 | 2.61 | 0.0 (0.0%) | 95,300 |
25 Nov 2022 | USD | 2.55 | 2.61 | 2.37 | 2.61 | 2.61 | +0.06 (+2.35%) | 71,600 |
23 Nov 2022 | USD | 2.5 | 2.83 | 2.5 | 2.55 | 2.55 | +0.07 (+2.82%) | 95,300 |
22 Nov 2022 | USD | 2.54 | 2.65 | 2.44 | 2.48 | 2.48 | +0.02 (+0.81%) | 65,400 |
21 Nov 2022 | USD | 2.81 | 2.85 | 2.43 | 2.46 | 2.46 | -0.26 (-9.56%) | 40,800 |