Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | USD | 1.97 | 2.04 | 1.825 | 1.98 | 1.98 | +0.04 (+2.06%) | 87,800 |
5 Jan 2023 | USD | 1.8 | 2 | 1.8 | 1.94 | 1.94 | +0.1 (+5.43%) | 148,300 |
4 Jan 2023 | USD | 1.8 | 1.85 | 1.8 | 1.84 | 1.84 | +0.06 (+3.37%) | 56,100 |
3 Jan 2023 | USD | 1.77 | 1.88 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 64,200 |
30 Dec 2022 | USD | 1.47 | 1.81 | 1.46 | 1.81 | 1.81 | +0.3 (+19.87%) | 288,800 |
29 Dec 2022 | USD | 1.54 | 1.62 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 171,500 |
28 Dec 2022 | USD | 1.65 | 1.72 | 1.48 | 1.48 | 1.48 | -0.2 (-11.90%) | 236,000 |
27 Dec 2022 | USD | 1.76 | 1.82 | 1.67 | 1.68 | 1.68 | -0.12 (-6.67%) | 99,500 |
23 Dec 2022 | USD | 1.76 | 1.83 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 81,800 |
22 Dec 2022 | USD | 1.76 | 1.86 | 1.75 | 1.8 | 1.8 | -0.01 (-0.55%) | 87,800 |
21 Dec 2022 | USD | 1.86 | 1.98 | 1.76 | 1.81 | 1.81 | -0.01 (-0.55%) | 129,000 |
20 Dec 2022 | USD | 1.75 | 1.9 | 1.75 | 1.82 | 1.82 | +0.05 (+2.82%) | 141,700 |
19 Dec 2022 | USD | 1.88 | 1.88 | 1.76 | 1.77 | 1.77 | -0.06 (-3.28%) | 143,000 |
16 Dec 2022 | USD | 1.88 | 1.905 | 1.82 | 1.83 | 1.83 | -0.07 (-3.68%) | 201,900 |
15 Dec 2022 | USD | 2.02 | 2.07 | 1.9 | 1.9 | 1.9 | -0.09 (-4.52%) | 132,700 |
14 Dec 2022 | USD | 2.08 | 2.18 | 1.95 | 1.99 | 1.99 | +0.05 (+2.58%) | 188,200 |
13 Dec 2022 | USD | 2.19 | 2.23 | 1.92 | 1.94 | 1.94 | -0.15 (-7.18%) | 143,300 |
12 Dec 2022 | USD | 2.09 | 2.17 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 73,700 |
9 Dec 2022 | USD | 2.06 | 2.25 | 2.01 | 2.09 | 2.09 | +0.03 (+1.46%) | 122,200 |
8 Dec 2022 | USD | 2.14 | 2.14 | 2.01 | 2.06 | 2.06 | -0.08 (-3.74%) | 57,900 |
7 Dec 2022 | USD | 2.08 | 2.18 | 1.97 | 2.14 | 2.14 | +0.06 (+2.88%) | 113,800 |
6 Dec 2022 | USD | 2.13 | 2.19 | 2.07 | 2.08 | 2.08 | -0.08 (-3.70%) | 75,800 |
5 Dec 2022 | USD | 2.12 | 2.25 | 2.12 | 2.16 | 2.16 | -0.02 (-0.92%) | 87,700 |
2 Dec 2022 | USD | 2.2 | 2.2 | 2.11 | 2.18 | 2.18 | -0.02 (-0.91%) | 83,100 |
1 Dec 2022 | USD | 2.26 | 2.345 | 2.18 | 2.2 | 2.2 | -0.06 (-2.65%) | 91,300 |
30 Nov 2022 | USD | 2.24 | 2.26 | 2.206 | 2.26 | 2.26 | +0.06 (+2.73%) | 27,600 |
29 Nov 2022 | USD | 2.21 | 2.27 | 2.12 | 2.2 | 2.2 | -0.1 (-4.35%) | 78,000 |
28 Nov 2022 | USD | 2.49 | 2.49 | 2.28 | 2.3 | 2.3 | -0.16 (-6.50%) | 123,200 |
25 Nov 2022 | USD | 2.27 | 2.46 | 2.24 | 2.46 | 2.46 | +0.23 (+10.31%) | 104,700 |
23 Nov 2022 | USD | 2.1 | 2.26 | 2.07 | 2.23 | 2.23 | +0.13 (+6.19%) | 75,800 |