Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2023 | USD | 2.14 | 2.2 | 2.06 | 2.19 | 2.19 | +0.06 (+2.82%) | 2,036,883 |
12 Jan 2023 | USD | 2.01 | 2.13 | 1.955 | 2.13 | 2.13 | +0.17 (+8.67%) | 3,054,817 |
11 Jan 2023 | USD | 1.89 | 1.99 | 1.85 | 1.96 | 1.96 | +0.07 (+3.70%) | 2,415,013 |
10 Jan 2023 | USD | 1.75 | 1.89 | 1.71 | 1.89 | 1.89 | +0.13 (+7.39%) | 2,262,546 |
9 Jan 2023 | USD | 1.62 | 1.82 | 1.565 | 1.76 | 1.76 | +0.18 (+11.39%) | 4,003,767 |
6 Jan 2023 | USD | 1.47 | 1.59 | 1.435 | 1.58 | 1.58 | +0.1 (+6.76%) | 1,672,812 |
5 Jan 2023 | USD | 1.58 | 1.58 | 1.42 | 1.48 | 1.48 | -0.11 (-6.92%) | 2,061,682 |
4 Jan 2023 | USD | 1.59 | 1.62 | 1.525 | 1.59 | 1.59 | +0.04 (+2.58%) | 1,738,369 |
3 Jan 2023 | USD | 1.66 | 1.735 | 1.46 | 1.55 | 1.55 | -0.09 (-5.49%) | 2,712,643 |
30 Dec 2022 | USD | 1.66 | 1.6985 | 1.56 | 1.64 | 1.64 | -0.07 (-4.09%) | 2,690,544 |
29 Dec 2022 | USD | 1.51 | 1.72 | 1.41 | 1.71 | 1.71 | +0.16 (+10.32%) | 3,214,960 |
28 Dec 2022 | USD | 1.37 | 1.6 | 1.3325 | 1.55 | 1.55 | +0.19 (+13.97%) | 3,120,896 |
27 Dec 2022 | USD | 1.51 | 1.54 | 1.36 | 1.36 | 1.36 | -0.14 (-9.33%) | 4,007,889 |
23 Dec 2022 | USD | 1.28 | 1.56 | 1.26 | 1.5 | 1.5 | +0.24 (+19.05%) | 7,886,010 |
22 Dec 2022 | USD | 1.4 | 1.4 | 1.23 | 1.26 | 1.26 | -0.16 (-11.27%) | 4,240,729 |
21 Dec 2022 | USD | 1.51 | 1.51 | 1.38 | 1.42 | 1.42 | -0.09 (-5.96%) | 4,243,617 |
20 Dec 2022 | USD | 1.56 | 1.63 | 1.49 | 1.51 | 1.51 | -0.08 (-5.03%) | 2,573,177 |
19 Dec 2022 | USD | 1.54 | 1.685 | 1.53 | 1.59 | 1.59 | +0.05 (+3.25%) | 4,808,012 |
16 Dec 2022 | USD | 1.58 | 1.59 | 1.475 | 1.54 | 1.54 | -0.06 (-3.75%) | 11,292,785 |
15 Dec 2022 | USD | 1.74 | 1.7673 | 1.6 | 1.6 | 1.6 | -0.17 (-9.60%) | 2,897,757 |
14 Dec 2022 | USD | 1.77 | 1.85 | 1.72 | 1.77 | 1.77 | -0.03 (-1.67%) | 3,501,596 |
13 Dec 2022 | USD | 1.97 | 2.0899 | 1.75 | 1.8 | 1.8 | -0.08 (-4.26%) | 3,877,870 |
12 Dec 2022 | USD | 1.79 | 1.95 | 1.73 | 1.88 | 1.88 | +0.14 (+8.05%) | 3,876,471 |
9 Dec 2022 | USD | 1.67 | 1.81 | 1.62 | 1.74 | 1.74 | +0.06 (+3.57%) | 3,158,920 |
8 Dec 2022 | USD | 1.72 | 1.78 | 1.61 | 1.68 | 1.68 | -0.03 (-1.75%) | 4,376,144 |
7 Dec 2022 | USD | 1.82 | 1.82 | 1.65 | 1.71 | 1.71 | -0.12 (-6.56%) | 4,452,902 |
6 Dec 2022 | USD | 2.23 | 2.24 | 1.8 | 1.83 | 1.83 | -0.43 (-19.03%) | 4,450,234 |
5 Dec 2022 | USD | 2.2 | 2.34 | 2.2 | 2.26 | 2.26 | +0.05 (+2.26%) | 3,823,678 |
2 Dec 2022 | USD | 2.2 | 2.24 | 2.13 | 2.21 | 2.21 | -0.03 (-1.34%) | 1,904,777 |
1 Dec 2022 | USD | 2.3 | 2.32 | 2.21 | 2.24 | 2.24 | -0.01 (-0.44%) | 2,567,977 |