Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 3.15 | 3.391 | 2.94 | 3.23 | 3.23 | +0.15 (+4.87%) | 75,000 |
25 Jan 2023 | USD | 2.94 | 3.14 | 2.94 | 3.08 | 3.08 | +0.13 (+4.41%) | 14,600 |
24 Jan 2023 | USD | 2.62 | 2.955 | 2.61 | 2.95 | 2.95 | +0.27 (+10.07%) | 21,000 |
23 Jan 2023 | USD | 2.84 | 2.9 | 2.68 | 2.68 | 2.68 | -0.1 (-3.60%) | 21,500 |
20 Jan 2023 | USD | 2.84 | 2.84 | 2.715 | 2.78 | 2.78 | +0.01 (+0.36%) | 7,900 |
19 Jan 2023 | USD | 2.7 | 2.926 | 2.7 | 2.77 | 2.77 | 0.0 (0.0%) | 5,300 |
18 Jan 2023 | USD | 2.75 | 2.86 | 2.75 | 2.77 | 2.77 | -0.08 (-2.81%) | 5,800 |
17 Jan 2023 | USD | 2.75 | 2.945 | 2.75 | 2.85 | 2.85 | +0.01 (+0.35%) | 7,700 |
13 Jan 2023 | USD | 2.83 | 2.84 | 2.71 | 2.84 | 2.84 | +0.01 (+0.35%) | 12,300 |
12 Jan 2023 | USD | 2.85 | 2.89 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 7,700 |
11 Jan 2023 | USD | 3.097 | 3.097 | 2.78 | 2.83 | 2.83 | 0.0 (0.0%) | 5,600 |
10 Jan 2023 | USD | 2.73 | 2.95 | 2.73 | 2.83 | 2.83 | -0.02 (-0.70%) | 8,900 |
9 Jan 2023 | USD | 2.53 | 2.86 | 2.53 | 2.85 | 2.85 | +0.2 (+7.55%) | 22,300 |
6 Jan 2023 | USD | 2.79 | 2.79 | 2.615 | 2.65 | 2.65 | +0.04 (+1.53%) | 5,200 |
5 Jan 2023 | USD | 2.87 | 2.9 | 2.52 | 2.61 | 2.61 | -0.04 (-1.51%) | 14,500 |
4 Jan 2023 | USD | 2.5 | 2.735 | 2.5 | 2.65 | 2.65 | 0.0 (0.0%) | 33,900 |
3 Jan 2023 | USD | 3.09 | 3.09 | 2.65 | 2.65 | 2.65 | -0.43 (-13.96%) | 17,800 |
30 Dec 2022 | USD | 3.018 | 3.115 | 2.98 | 3.08 | 3.08 | -0.01 (-0.32%) | 31,800 |
29 Dec 2022 | USD | 3.15 | 3.19 | 3.07 | 3.09 | 3.09 | -0.05 (-1.59%) | 17,700 |
28 Dec 2022 | USD | 3.15 | 3.17 | 3.04 | 3.14 | 3.14 | +0.001 (+0.03%) | 20,600 |
27 Dec 2022 | USD | 3.19 | 3.19 | 2.97 | 3.139 | 3.139 | +0.019 (+0.61%) | 21,200 |
23 Dec 2022 | USD | 3.05 | 3.15 | 2.98 | 3.12 | 3.12 | +0.15 (+5.05%) | 8,900 |
22 Dec 2022 | USD | 3.28 | 3.39 | 2.97 | 2.97 | 2.97 | -0.1 (-3.26%) | 20,500 |
21 Dec 2022 | USD | 3.1 | 3.16 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 61,200 |
20 Dec 2022 | USD | 3.12 | 3.12 | 2.73 | 3.06 | 3.06 | +0.02 (+0.66%) | 89,600 |
19 Dec 2022 | USD | 2.5 | 3.4 | 2.455 | 3.04 | 3.04 | +0.89 (+41.40%) | 485,600 |
16 Dec 2022 | USD | 2.11 | 2.19 | 2.05 | 2.15 | 2.15 | +0.1 (+4.88%) | 17,100 |
15 Dec 2022 | USD | 2.16 | 2.16 | 2.05 | 2.05 | 2.05 | -0.05 (-2.38%) | 25,400 |
14 Dec 2022 | USD | 2.14 | 2.2 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 8,200 |
13 Dec 2022 | USD | 2.087 | 2.185 | 2.005 | 2.12 | 2.12 | +0.12 (+6%) | 37,100 |