Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 1.26 | 1.69 | 1.17 | 1.38 | 1.38 | +0.31 (+28.97%) | 543,800 |
20 Jan 2023 | USD | 1.53 | 1.55 | 1 | 1.07 | 1.07 | -0.49 (-31.41%) | 102,100 |
19 Jan 2023 | USD | 1.55 | 1.56 | 1.415 | 1.56 | 1.56 | +0.03 (+1.96%) | 43,200 |
18 Jan 2023 | USD | 1.71 | 1.781 | 1.53 | 1.53 | 1.53 | -0.14 (-8.38%) | 50,800 |
17 Jan 2023 | USD | 1.9 | 1.9 | 1.59 | 1.67 | 1.67 | -0.014 (-0.83%) | 132,500 |
13 Jan 2023 | USD | 1.787 | 1.83 | 1.61 | 1.684 | 1.684 | -0.036 (-2.09%) | 25,100 |
12 Jan 2023 | USD | 1.76 | 1.835 | 1.6 | 1.72 | 1.72 | +0.12 (+7.50%) | 24,700 |
11 Jan 2023 | USD | 1.47 | 1.642 | 1.46 | 1.6 | 1.6 | +0.162 (+11.27%) | 32,300 |
10 Jan 2023 | USD | 1.65 | 1.782 | 1.38 | 1.438 | 1.438 | -0.172 (-10.68%) | 14,800 |
9 Jan 2023 | USD | 1.61 | 1.827 | 1.59 | 1.61 | 1.61 | -0.213 (-11.68%) | 15,300 |
6 Jan 2023 | USD | 1.938 | 1.98 | 1.66 | 1.823 | 1.823 | +0.033 (+1.84%) | 12,000 |
5 Jan 2023 | USD | 1.9 | 1.9 | 1.68 | 1.79 | 1.79 | +0.02 (+1.13%) | 10,000 |
4 Jan 2023 | USD | 2.193 | 2.193 | 1.65 | 1.77 | 1.77 | -0.46 (-20.63%) | 12,100 |
3 Jan 2023 | USD | 2.25 | 2.25 | 2.115 | 2.23 | 2.23 | +0.22 (+10.95%) | 2,300 |
30 Dec 2022 | USD | 2.427 | 2.54 | 2.01 | 2.01 | 2.01 | -0.39 (-16.25%) | 8,448 |
29 Dec 2022 | USD | 2.9 | 2.9 | 2.03 | 2.4 | 2.4 | -0.775 (-24.41%) | 13,954 |
28 Dec 2022 | USD | 3.37 | 3.37 | 3.03 | 3.175 | 3.175 | -0.385 (-10.81%) | 1,808 |
27 Dec 2022 | USD | 3.21 | 3.56 | 3.21 | 3.56 | 3.56 | +0.36 (+11.25%) | 1,698 |
23 Dec 2022 | USD | 3.35 | 3.35 | 3.1 | 3.2 | 3.2 | -0.32 (-9.09%) | 9,944 |
22 Dec 2022 | USD | 3.46 | 3.52 | 3.22 | 3.52 | 3.52 | +0.07 (+2.03%) | 2,100 |
21 Dec 2022 | USD | 3.52 | 3.52 | 3.1728 | 3.45 | 3.45 | -0.03 (-0.86%) | 7,607 |
20 Dec 2022 | USD | 3.51 | 3.63 | 3.48 | 3.48 | 3.48 | +0.09 (+2.65%) | 971 |
19 Dec 2022 | USD | 3.6 | 3.6 | 3.19 | 3.39 | 3.39 | +0.21 (+6.60%) | 10,065 |
16 Dec 2022 | USD | 3.58 | 3.8 | 3.18 | 3.18 | 3.18 | -0.48 (-13.11%) | 26,003 |
15 Dec 2022 | USD | 3.83 | 3.83 | 3.49 | 3.66 | 3.66 | -0.04 (-1.08%) | 1,294 |
14 Dec 2022 | USD | 3.99 | 3.99 | 3.68 | 3.7 | 3.7 | +0.07 (+1.93%) | 7,044 |
13 Dec 2022 | USD | 3.35 | 3.63 | 3.3 | 3.63 | 3.63 | +0.26 (+7.72%) | 5,823 |
12 Dec 2022 | USD | 3.11 | 3.37 | 3.04 | 3.37 | 3.37 | +0.31 (+10.13%) | 2,748 |
9 Dec 2022 | USD | 3.06 | 3.069 | 2.75 | 3.06 | 3.06 | +0.06 (+2%) | 11,401 |
8 Dec 2022 | USD | 2.64 | 3 | 2.64 | 3 | 3 | +0.38 (+14.50%) | 3,979 |