Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 3.51 | 3.55 | 3.4 | 3.45 | 3.45 | -0.03 (-0.86%) | 689,100 |
25 Jan 2023 | USD | 3.43 | 3.5 | 3.35 | 3.48 | 3.48 | +0.03 (+0.87%) | 729,600 |
24 Jan 2023 | USD | 3.41 | 3.47 | 3.39 | 3.45 | 3.45 | +0.01 (+0.29%) | 1,112,500 |
23 Jan 2023 | USD | 3.44 | 3.47 | 3.38 | 3.44 | 3.44 | 0.0 (0.0%) | 1,071,100 |
20 Jan 2023 | USD | 3.41 | 3.46 | 3.3 | 3.44 | 3.44 | +0.09 (+2.69%) | 1,141,000 |
19 Jan 2023 | USD | 3.4 | 3.42 | 3.33 | 3.35 | 3.35 | -0.07 (-2.05%) | 761,400 |
18 Jan 2023 | USD | 3.6 | 3.66 | 3.4 | 3.42 | 3.42 | -0.15 (-4.20%) | 862,000 |
17 Jan 2023 | USD | 3.65 | 3.65 | 3.54 | 3.57 | 3.57 | -0.07 (-1.92%) | 1,091,600 |
13 Jan 2023 | USD | 3.6 | 3.76 | 3.55 | 3.64 | 3.64 | +0.01 (+0.28%) | 1,586,900 |
12 Jan 2023 | USD | 3.45 | 3.63 | 3.37 | 3.63 | 3.63 | +0.19 (+5.52%) | 1,880,400 |
11 Jan 2023 | USD | 3.38 | 3.47 | 3.32 | 3.44 | 3.44 | +0.07 (+2.08%) | 950,700 |
10 Jan 2023 | USD | 3.14 | 3.37 | 3.14 | 3.37 | 3.37 | +0.22 (+6.98%) | 1,099,600 |
9 Jan 2023 | USD | 3.32 | 3.34 | 3.14 | 3.15 | 3.15 | -0.16 (-4.83%) | 1,297,200 |
6 Jan 2023 | USD | 3.38 | 3.4 | 3.18 | 3.31 | 3.31 | -0.07 (-2.07%) | 1,446,200 |
5 Jan 2023 | USD | 3.31 | 3.41 | 3.25 | 3.38 | 3.38 | +0.05 (+1.50%) | 1,118,500 |
4 Jan 2023 | USD | 3.15 | 3.35 | 3.13 | 3.33 | 3.33 | +0.19 (+6.05%) | 1,142,600 |
3 Jan 2023 | USD | 3.14 | 3.2 | 3.09 | 3.14 | 3.14 | 0.0 (0.0%) | 1,671,400 |
30 Dec 2022 | USD | 3.13 | 3.16 | 3 | 3.14 | 3.14 | +0.04 (+1.29%) | 1,323,200 |
29 Dec 2022 | USD | 2.78 | 3.13 | 2.77 | 3.1 | 3.1 | +0.32 (+11.51%) | 2,070,600 |
28 Dec 2022 | USD | 2.75 | 2.88 | 2.72 | 2.78 | 2.78 | +0.01 (+0.36%) | 1,638,500 |
27 Dec 2022 | USD | 2.93 | 2.97 | 2.76 | 2.77 | 2.77 | -0.2 (-6.73%) | 1,556,100 |
23 Dec 2022 | USD | 3.1 | 3.17 | 2.95 | 2.97 | 2.97 | -0.17 (-5.41%) | 1,251,900 |
22 Dec 2022 | USD | 3.1 | 3.15 | 2.95 | 3.14 | 3.14 | -0.02 (-0.63%) | 1,246,800 |
21 Dec 2022 | USD | 3.09 | 3.22 | 3.05 | 3.16 | 3.16 | +0.06 (+1.94%) | 1,507,100 |
20 Dec 2022 | USD | 3.1 | 3.15 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 1,606,000 |
19 Dec 2022 | USD | 3.43 | 3.45 | 3.07 | 3.09 | 3.09 | -0.35 (-10.17%) | 1,673,500 |
16 Dec 2022 | USD | 3.3 | 3.51 | 3.27 | 3.44 | 3.44 | +0.14 (+4.24%) | 5,194,100 |
15 Dec 2022 | USD | 3.41 | 3.45 | 3.3 | 3.3 | 3.3 | -0.15 (-4.35%) | 1,448,900 |
14 Dec 2022 | USD | 3.49 | 3.53 | 3.42 | 3.45 | 3.45 | -0.05 (-1.43%) | 1,415,000 |
13 Dec 2022 | USD | 3.63 | 3.68 | 3.39 | 3.5 | 3.5 | -0.01 (-0.28%) | 1,687,400 |