Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 1.86 | 1.9 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 31,400 |
27 Jan 2023 | USD | 1.9 | 1.96 | 1.81 | 1.84 | 1.84 | -0.1 (-5.15%) | 52,800 |
26 Jan 2023 | USD | 1.9 | 1.94 | 1.9 | 1.94 | 1.94 | +0.06 (+3.19%) | 2,700 |
25 Jan 2023 | USD | 1.95 | 1.97 | 1.88 | 1.88 | 1.88 | -0.04 (-2.08%) | 34,800 |
24 Jan 2023 | USD | 1.88 | 2.02 | 1.84 | 1.92 | 1.92 | +0.05 (+2.67%) | 76,300 |
23 Jan 2023 | USD | 1.93 | 1.93 | 1.76 | 1.87 | 1.87 | -0.09 (-4.59%) | 98,400 |
20 Jan 2023 | USD | 1.91 | 1.97 | 1.9 | 1.96 | 1.96 | +0.02 (+1.03%) | 21,100 |
19 Jan 2023 | USD | 1.85 | 2.03 | 1.85 | 1.94 | 1.94 | +0.06 (+3.19%) | 21,600 |
18 Jan 2023 | USD | 1.9 | 1.93 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 7,800 |
17 Jan 2023 | USD | 1.92 | 1.97 | 1.85 | 1.88 | 1.88 | -0.04 (-2.08%) | 24,000 |
13 Jan 2023 | USD | 1.97 | 1.97 | 1.85 | 1.92 | 1.92 | -0.06 (-3.03%) | 132,400 |
12 Jan 2023 | USD | 2.03 | 2.03 | 1.95 | 1.98 | 1.98 | -0.02 (-1%) | 16,700 |
11 Jan 2023 | USD | 2.02 | 2.04 | 2 | 2 | 2 | -0.07 (-3.38%) | 8,800 |
10 Jan 2023 | USD | 2.02 | 2.09 | 2.01 | 2.07 | 2.07 | 0.0 (0.0%) | 24,100 |
9 Jan 2023 | USD | 2.07 | 2.07 | 2.01 | 2.07 | 2.07 | +0.02 (+0.98%) | 25,500 |
6 Jan 2023 | USD | 2.02 | 2.06 | 1.98 | 2.05 | 2.05 | 0.0 (0.0%) | 3,800 |
5 Jan 2023 | USD | 1.99 | 2.06 | 1.92 | 2.05 | 2.05 | +0.06 (+3.02%) | 11,800 |
4 Jan 2023 | USD | 1.98 | 1.99 | 1.92 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,900 |
3 Jan 2023 | USD | 2 | 2.03 | 1.96 | 2 | 2 | -0.05 (-2.44%) | 6,900 |
30 Dec 2022 | USD | 2 | 2.05 | 1.99 | 2.05 | 2.05 | 0.0 (0.0%) | 15,000 |
29 Dec 2022 | USD | 1.98 | 2.07 | 1.98 | 2.05 | 2.05 | 0.0 (0.0%) | 3,000 |
28 Dec 2022 | USD | 2.03 | 2.05 | 1.93 | 2.05 | 2.05 | +0.03 (+1.49%) | 8,800 |
27 Dec 2022 | USD | 2.05 | 2.08 | 2.01 | 2.02 | 2.02 | -0.06 (-2.88%) | 12,100 |
23 Dec 2022 | USD | 2.05 | 2.16 | 2.05 | 2.08 | 2.08 | -0.04 (-1.89%) | 37,300 |
22 Dec 2022 | USD | 2.12 | 2.12 | 2.08 | 2.12 | 2.12 | -0.05 (-2.30%) | 8,700 |
21 Dec 2022 | USD | 2.15 | 2.24 | 2.13 | 2.17 | 2.17 | +0.02 (+0.93%) | 13,700 |
20 Dec 2022 | USD | 2.08 | 2.25 | 2.08 | 2.15 | 2.15 | +0.02 (+0.94%) | 34,200 |
19 Dec 2022 | USD | 2.16 | 2.25 | 2.1 | 2.13 | 2.13 | -0.09 (-4.05%) | 18,500 |
16 Dec 2022 | USD | 2.14 | 2.23 | 2.13 | 2.22 | 2.22 | +0.01 (+0.45%) | 6,800 |
15 Dec 2022 | USD | 2.21 | 2.22 | 2.12 | 2.21 | 2.21 | +0.05 (+2.31%) | 21,900 |