Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 2.355 | 2.45 | 2.32 | 2.33 | 2.33 | -0.02 (-0.85%) | 22,000 |
25 Jan 2023 | USD | 2.31 | 2.41 | 2.31 | 2.35 | 2.35 | +0.04 (+1.73%) | 14,400 |
24 Jan 2023 | USD | 2.38 | 2.48 | 2.31 | 2.31 | 2.31 | +0.02 (+0.87%) | 18,200 |
23 Jan 2023 | USD | 2.43 | 2.48 | 2.257 | 2.29 | 2.29 | -0.04 (-1.72%) | 35,800 |
20 Jan 2023 | USD | 2.25 | 2.43 | 2.25 | 2.33 | 2.33 | +0.08 (+3.56%) | 16,400 |
19 Jan 2023 | USD | 2.44 | 2.61 | 2.25 | 2.25 | 2.25 | -0.44 (-16.36%) | 63,100 |
18 Jan 2023 | USD | 2.88 | 2.9 | 2.6 | 2.69 | 2.69 | -0.13 (-4.61%) | 27,700 |
17 Jan 2023 | USD | 2.66 | 2.88 | 2.52 | 2.82 | 2.82 | +0.2 (+7.63%) | 46,700 |
13 Jan 2023 | USD | 2.6 | 2.65 | 2.55 | 2.62 | 2.62 | +0.01 (+0.38%) | 25,700 |
12 Jan 2023 | USD | 2.455 | 2.61 | 2.416 | 2.61 | 2.61 | +0.06 (+2.35%) | 25,000 |
11 Jan 2023 | USD | 2.54 | 2.559 | 2.38 | 2.55 | 2.55 | +0.05 (+2%) | 39,500 |
10 Jan 2023 | USD | 2.17 | 2.5 | 2.17 | 2.5 | 2.5 | +0.24 (+10.62%) | 109,600 |
9 Jan 2023 | USD | 2.22 | 2.26 | 2.11 | 2.26 | 2.26 | +0.03 (+1.35%) | 30,300 |
6 Jan 2023 | USD | 2.26 | 2.3 | 2.2 | 2.23 | 2.23 | -0.07 (-3.04%) | 19,500 |
5 Jan 2023 | USD | 2.08 | 2.3 | 2.04 | 2.3 | 2.3 | +0.18 (+8.49%) | 51,100 |
4 Jan 2023 | USD | 2 | 2.14 | 1.95 | 2.12 | 2.12 | +0.09 (+4.43%) | 96,700 |
3 Jan 2023 | USD | 1.91 | 2.03 | 1.91 | 2.03 | 2.03 | +0.1 (+5.18%) | 52,600 |
30 Dec 2022 | USD | 1.78 | 1.93 | 1.74 | 1.93 | 1.93 | +0.11 (+6.04%) | 155,000 |
29 Dec 2022 | USD | 1.72 | 1.92 | 1.72 | 1.82 | 1.82 | +0.08 (+4.60%) | 165,700 |
28 Dec 2022 | USD | 1.84 | 1.9 | 1.7 | 1.74 | 1.74 | -0.11 (-5.95%) | 245,800 |
27 Dec 2022 | USD | 1.77 | 1.965 | 1.77 | 1.85 | 1.85 | +0.06 (+3.35%) | 122,300 |
23 Dec 2022 | USD | 1.93 | 2 | 1.65 | 1.79 | 1.79 | -0.16 (-8.21%) | 588,800 |
22 Dec 2022 | USD | 1.91 | 2.05 | 1.91 | 1.95 | 1.95 | -0.01 (-0.51%) | 538,500 |
21 Dec 2022 | USD | 1.89 | 2.07 | 1.89 | 1.96 | 1.96 | +0.05 (+2.62%) | 1,147,300 |
20 Dec 2022 | USD | 2.1 | 2.17 | 1.84 | 1.91 | 1.91 | -0.15 (-7.28%) | 857,900 |
19 Dec 2022 | USD | 2.06 | 2.15 | 1.91 | 2.06 | 2.06 | -0.05 (-2.37%) | 119,700 |
16 Dec 2022 | USD | 2.26 | 2.39 | 2.08 | 2.11 | 2.11 | -0.12 (-5.38%) | 292,400 |
15 Dec 2022 | USD | 2.33 | 2.36 | 2.165 | 2.23 | 2.23 | -0.12 (-5.11%) | 107,700 |
14 Dec 2022 | USD | 2.34 | 2.42 | 2.296 | 2.35 | 2.35 | -0.02 (-0.84%) | 66,700 |
13 Dec 2022 | USD | 2.5 | 2.55 | 2.31 | 2.37 | 2.37 | -0.05 (-2.07%) | 93,100 |