Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 1.55 | 1.71 | 1.52 | 1.64 | 1.64 | +0.1 (+6.49%) | 789,200 |
30 Jan 2023 | USD | 1.76 | 1.76 | 1.47 | 1.54 | 1.54 | -0.22 (-12.50%) | 1,107,600 |
27 Jan 2023 | USD | 1.84 | 1.85 | 1.66 | 1.76 | 1.76 | -0.09 (-4.86%) | 711,200 |
26 Jan 2023 | USD | 1.92 | 1.96 | 1.84 | 1.85 | 1.85 | -0.04 (-2.12%) | 300,200 |
25 Jan 2023 | USD | 1.85 | 1.915 | 1.82 | 1.89 | 1.89 | 0.0 (0.0%) | 309,900 |
24 Jan 2023 | USD | 1.89 | 1.93 | 1.855 | 1.89 | 1.89 | -0.01 (-0.53%) | 261,100 |
23 Jan 2023 | USD | 1.92 | 1.94 | 1.86 | 1.9 | 1.9 | -0.04 (-2.06%) | 535,300 |
20 Jan 2023 | USD | 1.96 | 1.99 | 1.84 | 1.94 | 1.94 | -0.01 (-0.51%) | 661,200 |
19 Jan 2023 | USD | 2.06 | 2.1 | 1.9 | 1.95 | 1.95 | -0.13 (-6.25%) | 572,400 |
18 Jan 2023 | USD | 2.3 | 2.41 | 2.07 | 2.08 | 2.08 | -0.22 (-9.57%) | 391,100 |
17 Jan 2023 | USD | 2.3 | 2.411 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 316,000 |
13 Jan 2023 | USD | 2.1 | 2.33 | 2.08 | 2.3 | 2.3 | +0.16 (+7.48%) | 406,900 |
12 Jan 2023 | USD | 2.11 | 2.2 | 2.03 | 2.14 | 2.14 | +0.02 (+0.94%) | 295,400 |
11 Jan 2023 | USD | 2.18 | 2.18 | 2.05 | 2.12 | 2.12 | -0.02 (-0.93%) | 544,700 |
10 Jan 2023 | USD | 1.95 | 2.15 | 1.95 | 2.14 | 2.14 | +0.17 (+8.63%) | 209,700 |
9 Jan 2023 | USD | 2.05 | 2.06 | 1.96 | 1.97 | 1.97 | -0.04 (-1.99%) | 322,400 |
6 Jan 2023 | USD | 2.02 | 2.08 | 1.955 | 2.01 | 2.01 | -0.03 (-1.47%) | 252,200 |
5 Jan 2023 | USD | 2.15 | 2.15 | 1.92 | 2.04 | 2.04 | -0.08 (-3.77%) | 479,500 |
4 Jan 2023 | USD | 2.26 | 2.26 | 2.08 | 2.12 | 2.12 | -0.08 (-3.64%) | 522,700 |
3 Jan 2023 | USD | 2.27 | 2.37 | 2.145 | 2.2 | 2.2 | -0.06 (-2.65%) | 411,800 |
30 Dec 2022 | USD | 2.19 | 2.28 | 2.11 | 2.26 | 2.26 | +0.06 (+2.73%) | 512,600 |
29 Dec 2022 | USD | 1.94 | 2.2 | 1.905 | 2.2 | 2.2 | +0.26 (+13.40%) | 687,600 |
28 Dec 2022 | USD | 1.9 | 1.95 | 1.78 | 1.94 | 1.94 | +0.03 (+1.57%) | 561,000 |
27 Dec 2022 | USD | 2.04 | 2.05 | 1.865 | 1.91 | 1.91 | -0.17 (-8.17%) | 670,400 |
23 Dec 2022 | USD | 2 | 2.118 | 1.96 | 2.08 | 2.08 | +0.09 (+4.52%) | 755,600 |
22 Dec 2022 | USD | 1.95 | 2.01 | 1.85 | 1.99 | 1.99 | +0.03 (+1.53%) | 771,300 |
21 Dec 2022 | USD | 1.98 | 2.02 | 1.91 | 1.96 | 1.96 | -0.01 (-0.51%) | 360,900 |
20 Dec 2022 | USD | 1.93 | 2.03 | 1.87 | 1.97 | 1.97 | +0.03 (+1.55%) | 754,000 |
19 Dec 2022 | USD | 2.21 | 2.244 | 1.905 | 1.94 | 1.94 | -0.2 (-9.35%) | 1,093,900 |
16 Dec 2022 | USD | 2.26 | 2.33 | 2.13 | 2.14 | 2.14 | -0.16 (-6.96%) | 694,800 |