Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 3.12 | 3.135 | 2.93 | 3.12 | 3.12 | +0.12 (+4%) | 11,900 |
25 Jan 2023 | USD | 3.28 | 3.28 | 2.9 | 3 | 3 | +0.04 (+1.35%) | 23,400 |
24 Jan 2023 | USD | 3.19 | 3.47 | 2.9 | 2.96 | 2.96 | -0.295 (-9.06%) | 98,900 |
23 Jan 2023 | USD | 3.26 | 3.37 | 3.16 | 3.255 | 3.255 | -0.005 (-0.15%) | 15,000 |
20 Jan 2023 | USD | 3.22 | 3.29 | 3.113 | 3.26 | 3.26 | +0.04 (+1.24%) | 16,900 |
19 Jan 2023 | USD | 3.37 | 3.37 | 3.14 | 3.22 | 3.22 | -0.09 (-2.72%) | 15,000 |
18 Jan 2023 | USD | 3.5 | 3.58 | 3.26 | 3.31 | 3.31 | -0.14 (-4.06%) | 22,800 |
17 Jan 2023 | USD | 3.47 | 3.58 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 15,900 |
13 Jan 2023 | USD | 3.66 | 3.66 | 3.46 | 3.47 | 3.47 | -0.27 (-7.22%) | 25,000 |
12 Jan 2023 | USD | 3.61 | 3.74 | 3.3 | 3.74 | 3.74 | +0.31 (+9.04%) | 30,900 |
11 Jan 2023 | USD | 3.04 | 3.464 | 3.03 | 3.43 | 3.43 | +0.4 (+13.20%) | 46,900 |
10 Jan 2023 | USD | 2.9 | 3.04 | 2.86 | 3.03 | 3.03 | +0.21 (+7.45%) | 26,900 |
9 Jan 2023 | USD | 2.85 | 2.89 | 2.73 | 2.82 | 2.82 | -0.02 (-0.70%) | 17,200 |
6 Jan 2023 | USD | 2.71 | 3 | 2.71 | 2.84 | 2.84 | +0.13 (+4.80%) | 23,500 |
5 Jan 2023 | USD | 2.64 | 2.762 | 2.61 | 2.71 | 2.71 | +0.05 (+1.88%) | 20,500 |
4 Jan 2023 | USD | 2.71 | 2.72 | 2.53 | 2.66 | 2.66 | -0.08 (-2.92%) | 34,600 |
3 Jan 2023 | USD | 2.97 | 2.97 | 2.71 | 2.74 | 2.74 | -0.26 (-8.67%) | 26,300 |
30 Dec 2022 | USD | 2.92 | 3.05 | 2.85 | 3 | 3 | +0.1 (+3.45%) | 45,600 |
29 Dec 2022 | USD | 2.71 | 2.94 | 2.7 | 2.9 | 2.9 | +0.1 (+3.57%) | 37,900 |
28 Dec 2022 | USD | 3.01 | 3.197 | 2.717 | 2.8 | 2.8 | -0.26 (-8.50%) | 48,700 |
27 Dec 2022 | USD | 3.13 | 3.29 | 3.05 | 3.06 | 3.06 | -0.04 (-1.29%) | 29,100 |
23 Dec 2022 | USD | 3.17 | 3.45 | 2.91 | 3.1 | 3.1 | -0.03 (-0.96%) | 58,400 |
22 Dec 2022 | USD | 3.31 | 3.31 | 3.035 | 3.13 | 3.13 | -0.18 (-5.44%) | 64,100 |
21 Dec 2022 | USD | 3.5 | 3.584 | 3.309 | 3.31 | 3.31 | -0.19 (-5.43%) | 30,300 |
20 Dec 2022 | USD | 3.62 | 3.65 | 3.5 | 3.5 | 3.5 | -0.13 (-3.58%) | 26,700 |
19 Dec 2022 | USD | 3.71 | 3.76 | 3.63 | 3.63 | 3.63 | -0.11 (-2.94%) | 40,700 |
16 Dec 2022 | USD | 3.7 | 3.76 | 3.56 | 3.74 | 3.74 | +0.07 (+1.91%) | 99,000 |
15 Dec 2022 | USD | 3.69 | 3.798 | 3.66 | 3.67 | 3.67 | -0.02 (-0.54%) | 45,400 |
14 Dec 2022 | USD | 3.82 | 4.02 | 3.61 | 3.69 | 3.69 | -0.13 (-3.40%) | 87,800 |
13 Dec 2022 | USD | 3.9 | 4.053 | 3.76 | 3.82 | 3.82 | -0.04 (-1.04%) | 36,600 |