Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2023 | USD | 2.35 | 2.35 | 2.18 | 2.29 | 2.29 | 0.0 (0.0%) | 68,900 |
13 Jan 2023 | USD | 2 | 2.37 | 1.96 | 2.29 | 2.29 | +0.305 (+15.37%) | 130,200 |
12 Jan 2023 | USD | 1.98 | 2.07 | 1.95 | 1.985 | 1.985 | +0.005 (+0.25%) | 33,800 |
11 Jan 2023 | USD | 1.97 | 2.08 | 1.97 | 1.98 | 1.98 | -0.03 (-1.49%) | 39,800 |
10 Jan 2023 | USD | 1.96 | 2.11 | 1.93 | 2.01 | 2.01 | +0.01 (+0.50%) | 66,700 |
9 Jan 2023 | USD | 2.21 | 2.21 | 1.78 | 2 | 2 | -0.21 (-9.50%) | 84,800 |
6 Jan 2023 | USD | 2.25 | 2.3 | 2.11 | 2.21 | 2.21 | -0.01 (-0.45%) | 62,300 |
5 Jan 2023 | USD | 2.07 | 2.275 | 1.95 | 2.22 | 2.22 | +0.1 (+4.72%) | 97,000 |
4 Jan 2023 | USD | 2.35 | 2.35 | 2.02 | 2.12 | 2.12 | -0.24 (-10.17%) | 211,500 |
3 Jan 2023 | USD | 1.73 | 2.45 | 1.564 | 2.36 | 2.36 | +0.61 (+34.86%) | 1,587,000 |
30 Dec 2022 | USD | 1.32 | 1.75 | 1.31 | 1.75 | 1.75 | +0.42 (+31.58%) | 312,700 |
29 Dec 2022 | USD | 1.234 | 1.4 | 1.234 | 1.33 | 1.33 | +0.091 (+7.34%) | 117,600 |
28 Dec 2022 | USD | 1.21 | 1.285 | 1.2 | 1.239 | 1.239 | +0.029 (+2.40%) | 43,300 |
27 Dec 2022 | USD | 1.26 | 1.29 | 1.2 | 1.21 | 1.21 | -0.08 (-6.20%) | 64,800 |
23 Dec 2022 | USD | 1.35 | 1.41 | 1.25 | 1.29 | 1.29 | -0.02 (-1.53%) | 27,600 |
22 Dec 2022 | USD | 1.41 | 1.416 | 1.31 | 1.31 | 1.31 | -0.1 (-7.09%) | 31,700 |
21 Dec 2022 | USD | 1.45 | 1.47 | 1.38 | 1.41 | 1.41 | -0.04 (-2.76%) | 61,600 |
20 Dec 2022 | USD | 1.52 | 1.66 | 1.45 | 1.45 | 1.45 | -0.08 (-5.23%) | 127,600 |
19 Dec 2022 | USD | 1.53 | 1.53 | 1.48 | 1.53 | 1.53 | +0.02 (+1.32%) | 33,200 |
16 Dec 2022 | USD | 1.55 | 1.61 | 1.51 | 1.51 | 1.51 | -0.07 (-4.43%) | 37,500 |
15 Dec 2022 | USD | 1.65 | 1.65 | 1.52 | 1.58 | 1.58 | 0.0 (0.0%) | 148,200 |
14 Dec 2022 | USD | 1.35 | 1.63 | 1.35 | 1.58 | 1.58 | +0.218 (+16.01%) | 171,000 |
13 Dec 2022 | USD | 1.31 | 1.39 | 1.3 | 1.362 | 1.362 | +0.062 (+4.77%) | 35,200 |
12 Dec 2022 | USD | 1.39 | 1.39 | 1.28 | 1.3 | 1.3 | -0.09 (-6.47%) | 49,900 |
9 Dec 2022 | USD | 1.36 | 1.478 | 1.34 | 1.39 | 1.39 | +0.06 (+4.51%) | 140,200 |
8 Dec 2022 | USD | 1.25 | 1.35 | 1.242 | 1.33 | 1.33 | +0.073 (+5.81%) | 52,300 |
7 Dec 2022 | USD | 1.26 | 1.3 | 1.24 | 1.257 | 1.257 | -0.003 (-0.24%) | 60,200 |
6 Dec 2022 | USD | 1.44 | 1.45 | 1.25 | 1.26 | 1.26 | -0.2 (-13.70%) | 115,500 |
5 Dec 2022 | USD | 1.51 | 1.529 | 1.44 | 1.46 | 1.46 | -0.07 (-4.58%) | 50,500 |
2 Dec 2022 | USD | 1.58 | 1.58 | 1.5 | 1.53 | 1.53 | -0.05 (-3.16%) | 65,600 |