Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2023 | USD | 1.8 | 1.8 | 1.65 | 1.75 | 1.75 | -0.01 (-0.57%) | 11,700 |
6 Jan 2023 | USD | 1.85 | 1.88 | 1.76 | 1.76 | 1.76 | -0.08 (-4.35%) | 49,300 |
5 Jan 2023 | USD | 1.88 | 1.91 | 1.8 | 1.84 | 1.84 | -0.05 (-2.65%) | 8,300 |
4 Jan 2023 | USD | 1.88 | 2 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 40,300 |
3 Jan 2023 | USD | 2.15 | 2.18 | 1.885 | 1.9 | 1.9 | 0.0 (0.0%) | 8,700 |
30 Dec 2022 | USD | 2.4 | 2.475 | 1.88 | 1.9 | 1.9 | -0.5 (-20.83%) | 231,200 |
29 Dec 2022 | USD | 2.55 | 2.65 | 2.3 | 2.4 | 2.4 | -0.2 (-7.69%) | 47,500 |
28 Dec 2022 | USD | 2.5 | 2.65 | 2.4 | 2.6 | 2.6 | +0.1 (+4%) | 90,100 |
27 Dec 2022 | USD | 2.48 | 2.52 | 2.27 | 2.5 | 2.5 | +0.02 (+0.81%) | 67,800 |
23 Dec 2022 | USD | 2.55 | 2.55 | 2.11 | 2.48 | 2.48 | -0.07 (-2.75%) | 15,800 |
22 Dec 2022 | USD | 2.7 | 2.75 | 2.55 | 2.55 | 2.55 | -0.1 (-3.77%) | 10,100 |
21 Dec 2022 | USD | 2.85 | 3.33 | 2.5 | 2.65 | 2.65 | -0.11 (-3.99%) | 45,700 |
20 Dec 2022 | USD | 2.25 | 2.82 | 2 | 2.76 | 2.76 | +0.46 (+20%) | 65,200 |
19 Dec 2022 | USD | 2.95 | 2.95 | 2.05 | 2.3 | 2.3 | -0.3 (-11.54%) | 17,400 |
16 Dec 2022 | USD | 2.05 | 2.6 | 1.8 | 2.6 | 2.6 | -0.51 (-16.40%) | 21,200 |
15 Dec 2022 | USD | 3.31 | 3.31 | 3.02 | 3.11 | 3.11 | -0.15 (-4.60%) | 5,300 |
14 Dec 2022 | USD | 3.14 | 3.26 | 3 | 3.26 | 3.26 | -0.01 (-0.31%) | 7,500 |
13 Dec 2022 | USD | 3.13 | 3.27 | 3.12 | 3.27 | 3.27 | +0.17 (+5.48%) | 9,900 |
12 Dec 2022 | USD | 3.1 | 3.28 | 2.91 | 3.1 | 3.1 | -0.19 (-5.78%) | 12,600 |
9 Dec 2022 | USD | 3.31 | 3.31 | 3.121 | 3.29 | 3.29 | -0.03 (-0.90%) | 8,500 |
8 Dec 2022 | USD | 3.52 | 3.88 | 3.32 | 3.32 | 3.32 | -0.16 (-4.60%) | 21,200 |
7 Dec 2022 | USD | 3.8 | 3.816 | 3.45 | 3.48 | 3.48 | -0.44 (-11.22%) | 23,700 |
6 Dec 2022 | USD | 3.76 | 3.93 | 3.76 | 3.92 | 3.92 | -0.25 (-6.00%) | 3,300 |
5 Dec 2022 | USD | 3.88 | 4.17 | 3.88 | 4.17 | 4.17 | -0.095 (-2.23%) | 12,000 |
2 Dec 2022 | USD | 4 | 4.31 | 3.925 | 4.265 | 4.265 | +0.265 (+6.63%) | 10,100 |
1 Dec 2022 | USD | 3.855 | 4.01 | 3.79 | 4 | 4 | +0.23 (+6.10%) | 15,100 |
30 Nov 2022 | USD | 3.54 | 4 | 3.45 | 3.77 | 3.77 | +0.06 (+1.62%) | 19,000 |
29 Nov 2022 | USD | 3.5 | 3.74 | 3.33 | 3.71 | 3.71 | +0.282 (+8.23%) | 24,700 |
28 Nov 2022 | USD | 3.4 | 3.5 | 3.4 | 3.428 | 3.428 | +0.028 (+0.82%) | 7,900 |
25 Nov 2022 | USD | 3.4 | 3.45 | 3.39 | 3.4 | 3.4 | +0.1 (+3.03%) | 3,800 |