Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 2.42 | 2.42 | 2.3 | 2.33 | 2.33 | -0.1 (-4.12%) | 71,700 |
27 Jan 2023 | USD | 2.46 | 2.47 | 2.39 | 2.43 | 2.43 | -0.02 (-0.82%) | 44,900 |
26 Jan 2023 | USD | 2.41 | 2.47 | 2.3 | 2.45 | 2.45 | +0.12 (+5.15%) | 169,000 |
25 Jan 2023 | USD | 2.32 | 2.4 | 2.25 | 2.33 | 2.33 | +0.01 (+0.43%) | 193,200 |
24 Jan 2023 | USD | 1.97 | 2.33 | 1.95 | 2.32 | 2.32 | +0.48 (+26.09%) | 344,900 |
23 Jan 2023 | USD | 1.84 | 1.88 | 1.81 | 1.84 | 1.84 | -0.03 (-1.60%) | 26,200 |
20 Jan 2023 | USD | 1.91 | 1.91 | 1.84 | 1.87 | 1.87 | +0.05 (+2.75%) | 31,600 |
19 Jan 2023 | USD | 1.86 | 1.88 | 1.82 | 1.82 | 1.82 | -0.08 (-4.21%) | 59,900 |
18 Jan 2023 | USD | 1.94 | 1.95 | 1.87 | 1.9 | 1.9 | -0.01 (-0.52%) | 26,400 |
17 Jan 2023 | USD | 1.94 | 1.94 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 12,300 |
13 Jan 2023 | USD | 1.89 | 1.94 | 1.88 | 1.94 | 1.94 | +0.05 (+2.65%) | 15,600 |
12 Jan 2023 | USD | 1.9 | 1.95 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 14,500 |
11 Jan 2023 | USD | 1.89 | 1.92 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 42,400 |
10 Jan 2023 | USD | 1.88 | 1.9 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 7,800 |
9 Jan 2023 | USD | 1.86 | 1.92 | 1.84 | 1.89 | 1.89 | 0.0 (0.0%) | 51,800 |
6 Jan 2023 | USD | 1.88 | 1.89 | 1.85 | 1.89 | 1.89 | +0.06 (+3.28%) | 47,700 |
5 Jan 2023 | USD | 1.8 | 1.83 | 1.79 | 1.83 | 1.83 | -0.03 (-1.61%) | 26,900 |
4 Jan 2023 | USD | 1.86 | 1.88 | 1.82 | 1.86 | 1.86 | +0.03 (+1.64%) | 41,700 |
3 Jan 2023 | USD | 1.8 | 1.85 | 1.79 | 1.83 | 1.83 | +0.02 (+1.10%) | 30,200 |
30 Dec 2022 | USD | 1.8 | 1.85 | 1.75 | 1.81 | 1.81 | -0.03 (-1.63%) | 87,500 |
29 Dec 2022 | USD | 1.76 | 1.86 | 1.76 | 1.84 | 1.84 | +0.06 (+3.37%) | 474,100 |
28 Dec 2022 | USD | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | 0.0 (0.0%) | 61,400 |
27 Dec 2022 | USD | 1.77 | 1.8 | 1.74 | 1.78 | 1.78 | 0.0 (0.0%) | 54,300 |
23 Dec 2022 | USD | 1.71 | 1.79 | 1.7 | 1.78 | 1.78 | +0.02 (+1.14%) | 56,700 |
22 Dec 2022 | USD | 1.75 | 1.77 | 1.72 | 1.76 | 1.76 | -0.03 (-1.68%) | 31,600 |
21 Dec 2022 | USD | 1.79 | 1.82 | 1.79 | 1.79 | 1.79 | +0.01 (+0.56%) | 34,700 |
20 Dec 2022 | USD | 1.77 | 1.81 | 1.73 | 1.78 | 1.78 | +0.01 (+0.56%) | 47,100 |
19 Dec 2022 | USD | 1.82 | 1.84 | 1.66 | 1.77 | 1.77 | -0.07 (-3.80%) | 129,500 |
16 Dec 2022 | USD | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 26,300 |
15 Dec 2022 | USD | 1.8 | 1.84 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 44,400 |