Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 2.81 | 2.885 | 2.66 | 2.79 | 2.79 | -0.11 (-3.79%) | 1,376,400 |
27 Jan 2023 | USD | 2.46 | 2.98 | 2.46 | 2.9 | 2.9 | +0.38 (+15.08%) | 1,671,100 |
26 Jan 2023 | USD | 2.36 | 2.53 | 2.36 | 2.52 | 2.52 | +0.16 (+6.78%) | 1,156,100 |
25 Jan 2023 | USD | 2.41 | 2.455 | 2.2 | 2.36 | 2.36 | -0.1 (-4.07%) | 1,984,100 |
24 Jan 2023 | USD | 2.7 | 2.8 | 2.36 | 2.46 | 2.46 | -0.27 (-9.89%) | 3,104,300 |
23 Jan 2023 | USD | 2.51 | 2.76 | 2.4 | 2.73 | 2.73 | +0.23 (+9.20%) | 3,413,200 |
20 Jan 2023 | USD | 2.33 | 2.57 | 2.29 | 2.5 | 2.5 | +0.3 (+13.64%) | 2,767,000 |
19 Jan 2023 | USD | 2.46 | 2.46 | 2.165 | 2.2 | 2.2 | -0.3 (-12%) | 2,514,000 |
18 Jan 2023 | USD | 2.72 | 2.9 | 2.43 | 2.5 | 2.5 | -0.18 (-6.72%) | 2,967,400 |
17 Jan 2023 | USD | 2.4 | 2.705 | 2.28 | 2.68 | 2.68 | +0.28 (+11.67%) | 2,977,300 |
13 Jan 2023 | USD | 2.12 | 2.493 | 2.11 | 2.4 | 2.4 | +0.23 (+10.60%) | 2,999,900 |
12 Jan 2023 | USD | 2.13 | 2.27 | 2.01 | 2.17 | 2.17 | +0.08 (+3.83%) | 3,161,300 |
11 Jan 2023 | USD | 2.02 | 2.105 | 1.96 | 2.09 | 2.09 | +0.08 (+3.98%) | 2,328,200 |
10 Jan 2023 | USD | 2.02 | 2.04 | 1.855 | 2.01 | 2.01 | +0.06 (+3.08%) | 2,955,800 |
9 Jan 2023 | USD | 1.85 | 2.039 | 1.82 | 1.95 | 1.95 | +0.13 (+7.14%) | 1,118,400 |
6 Jan 2023 | USD | 1.84 | 1.87 | 1.8 | 1.82 | 1.82 | -0.04 (-2.15%) | 795,000 |
5 Jan 2023 | USD | 2.05 | 2.05 | 1.83 | 1.86 | 1.86 | -0.18 (-8.82%) | 852,800 |
4 Jan 2023 | USD | 1.9 | 2.1 | 1.9 | 2.04 | 2.04 | +0.17 (+9.09%) | 1,798,600 |
3 Jan 2023 | USD | 1.85 | 2.042 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,252,900 |
30 Dec 2022 | USD | 1.77 | 1.9 | 1.74 | 1.88 | 1.88 | +0.06 (+3.30%) | 1,637,900 |
29 Dec 2022 | USD | 1.58 | 1.84 | 1.58 | 1.82 | 1.82 | +0.2 (+12.35%) | 3,176,100 |
28 Dec 2022 | USD | 1.55 | 1.66 | 1.54 | 1.62 | 1.62 | +0.05 (+3.18%) | 2,322,400 |
27 Dec 2022 | USD | 1.73 | 1.73 | 1.55 | 1.57 | 1.57 | -0.13 (-7.65%) | 995,500 |
23 Dec 2022 | USD | 1.74 | 1.77 | 1.66 | 1.7 | 1.7 | -0.07 (-3.95%) | 1,285,900 |
22 Dec 2022 | USD | 1.81 | 1.81 | 1.735 | 1.77 | 1.77 | -0.05 (-2.75%) | 967,700 |
21 Dec 2022 | USD | 1.87 | 1.97 | 1.805 | 1.82 | 1.82 | -0.06 (-3.19%) | 1,326,100 |
20 Dec 2022 | USD | 1.82 | 1.955 | 1.82 | 1.88 | 1.88 | +0.08 (+4.44%) | 832,800 |
19 Dec 2022 | USD | 2 | 2 | 1.78 | 1.8 | 1.8 | -0.2 (-10%) | 973,600 |
16 Dec 2022 | USD | 2.14 | 2.14 | 1.97 | 2 | 2 | -0.15 (-6.98%) | 1,326,700 |
15 Dec 2022 | USD | 2.22 | 2.295 | 2.075 | 2.15 | 2.15 | -0.04 (-1.83%) | 1,226,100 |