Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 3.55 | 3.68 | 3.53 | 3.68 | 3.68 | +0.17 (+4.84%) | 3,589,600 |
25 Jan 2023 | USD | 3.43 | 3.53 | 3.42 | 3.51 | 3.51 | +0.04 (+1.15%) | 3,980,000 |
24 Jan 2023 | USD | 3.45 | 3.47 | 3.4 | 3.47 | 3.47 | -0.01 (-0.29%) | 2,551,000 |
23 Jan 2023 | USD | 3.47 | 3.54 | 3.46 | 3.48 | 3.48 | +0.04 (+1.16%) | 3,223,900 |
20 Jan 2023 | USD | 3.44 | 3.47 | 3.42 | 3.44 | 3.44 | +0.09 (+2.69%) | 2,215,100 |
19 Jan 2023 | USD | 3.37 | 3.4 | 3.29 | 3.35 | 3.35 | 0.0 (0.0%) | 1,491,500 |
18 Jan 2023 | USD | 3.41 | 3.45 | 3.35 | 3.35 | 3.35 | +0.04 (+1.21%) | 3,058,500 |
17 Jan 2023 | USD | 3.33 | 3.35 | 3.25 | 3.31 | 3.31 | -0.03 (-0.90%) | 2,010,700 |
13 Jan 2023 | USD | 3.33 | 3.36 | 3.3 | 3.34 | 3.34 | -0.01 (-0.30%) | 1,938,700 |
12 Jan 2023 | USD | 3.26 | 3.37 | 3.26 | 3.35 | 3.35 | +0.05 (+1.52%) | 3,038,700 |
11 Jan 2023 | USD | 3.31 | 3.33 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 3,995,000 |
10 Jan 2023 | USD | 3.18 | 3.33 | 3.17 | 3.3 | 3.3 | +0.19 (+6.11%) | 3,788,700 |
9 Jan 2023 | USD | 3.07 | 3.15 | 3.03 | 3.11 | 3.11 | -0.01 (-0.32%) | 3,210,100 |
6 Jan 2023 | USD | 3.16 | 3.17 | 3.08 | 3.12 | 3.12 | +0.16 (+5.41%) | 4,717,300 |
5 Jan 2023 | USD | 2.75 | 2.97 | 2.73 | 2.96 | 2.96 | +0.14 (+4.96%) | 4,101,000 |
4 Jan 2023 | USD | 2.72 | 2.82 | 2.7 | 2.82 | 2.82 | +0.13 (+4.83%) | 2,405,600 |
3 Jan 2023 | USD | 2.77 | 2.82 | 2.68 | 2.69 | 2.69 | -0.07 (-2.54%) | 1,986,200 |
30 Dec 2022 | USD | 2.8 | 2.84 | 2.72 | 2.76 | 2.76 | -0.03 (-1.08%) | 1,558,500 |
29 Dec 2022 | USD | 2.82 | 2.85 | 2.77 | 2.79 | 2.79 | -0.02 (-0.71%) | 1,764,300 |
28 Dec 2022 | USD | 2.88 | 2.89 | 2.79 | 2.81 | 2.81 | +0.04 (+1.44%) | 2,090,600 |
27 Dec 2022 | USD | 2.71 | 2.8 | 2.71 | 2.77 | 2.77 | +0.02 (+0.73%) | 2,242,300 |
23 Dec 2022 | USD | 2.74 | 2.77 | 2.68 | 2.75 | 2.75 | -0.03 (-1.08%) | 2,117,500 |
22 Dec 2022 | USD | 2.76 | 2.78 | 2.7 | 2.78 | 2.78 | -0.01 (-0.36%) | 2,262,300 |
21 Dec 2022 | USD | 2.76 | 2.79 | 2.74 | 2.79 | 2.79 | +0.04 (+1.45%) | 2,770,600 |
20 Dec 2022 | USD | 2.7 | 2.82 | 2.7 | 2.75 | 2.75 | +0.16 (+6.18%) | 3,995,200 |
19 Dec 2022 | USD | 2.61 | 2.63 | 2.54 | 2.59 | 2.59 | -0.03 (-1.15%) | 3,492,800 |
16 Dec 2022 | USD | 2.66 | 2.71 | 2.61 | 2.62 | 2.62 | -0.04 (-1.50%) | 6,792,300 |
15 Dec 2022 | USD | 2.78 | 2.83 | 2.65 | 2.66 | 2.66 | -0.07 (-2.56%) | 6,495,800 |
14 Dec 2022 | USD | 2.65 | 2.76 | 2.6 | 2.73 | 2.73 | +0.07 (+2.63%) | 6,771,100 |
13 Dec 2022 | USD | 2.8 | 2.82 | 2.65 | 2.66 | 2.66 | -0.09 (-3.27%) | 3,273,700 |