Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 3.18 | 3.33 | 3.15 | 3.32 | 33.2 | +0.14 (+4.40%) | 105,900 |
26 Jan 2023 | USD | 3.25 | 3.25 | 3.07 | 3.18 | 31.8 | +0.02 (+0.63%) | 170,300 |
25 Jan 2023 | USD | 3.19 | 3.195 | 2.95 | 3.16 | 31.6 | -0.05 (-1.56%) | 194,400 |
24 Jan 2023 | USD | 3.25 | 3.39 | 3.17 | 3.21 | 32.1 | -0.05 (-1.53%) | 151,300 |
23 Jan 2023 | USD | 3.15 | 3.29 | 3.135 | 3.26 | 32.6 | +0.11 (+3.49%) | 128,200 |
20 Jan 2023 | USD | 3.11 | 3.25 | 3.01 | 3.15 | 31.5 | +0.1 (+3.28%) | 511,200 |
19 Jan 2023 | USD | 2.99 | 3.08 | 2.84 | 3.05 | 30.5 | +0.07 (+2.35%) | 175,600 |
18 Jan 2023 | USD | 3.26 | 3.47 | 2.89 | 2.98 | 29.8 | -0.23 (-7.17%) | 676,600 |
17 Jan 2023 | USD | 3.63 | 3.63 | 3.17 | 3.21 | 32.1 | -0.5 (-13.48%) | 531,600 |
13 Jan 2023 | USD | 3.82 | 3.85 | 3.55 | 3.71 | 37.1 | -0.12 (-3.13%) | 343,500 |
12 Jan 2023 | USD | 3.54 | 3.92 | 3.36 | 3.83 | 38.3 | +0.29 (+8.19%) | 589,900 |
11 Jan 2023 | USD | 3.49 | 3.57 | 3.44 | 3.54 | 35.4 | +0.05 (+1.43%) | 250,100 |
10 Jan 2023 | USD | 3.51 | 3.69 | 3.36 | 3.49 | 34.9 | +0.01 (+0.29%) | 204,200 |
9 Jan 2023 | USD | 3.54 | 3.69 | 3.44 | 3.48 | 34.8 | -0.02 (-0.57%) | 267,200 |
6 Jan 2023 | USD | 3.61 | 3.65 | 3.39 | 3.5 | 35 | -0.13 (-3.58%) | 175,400 |
5 Jan 2023 | USD | 3.21 | 3.67 | 3.14 | 3.63 | 36.3 | +0.37 (+11.35%) | 734,300 |
4 Jan 2023 | USD | 3.03 | 3.332 | 3.01 | 3.26 | 32.6 | +0.26 (+8.67%) | 271,000 |
3 Jan 2023 | USD | 2.93 | 3.15 | 2.9 | 3 | 30 | +0.12 (+4.17%) | 105,600 |
30 Dec 2022 | USD | 3.1 | 3.28 | 2.74 | 2.88 | 28.8 | -0.28 (-8.86%) | 426,200 |
29 Dec 2022 | USD | 2.73 | 3.2 | 2.695 | 3.16 | 31.6 | +0.52 (+19.70%) | 385,600 |
28 Dec 2022 | USD | 2.54 | 2.67 | 2.51 | 2.64 | 26.4 | +0.04 (+1.54%) | 119,300 |
27 Dec 2022 | USD | 2.53 | 2.7 | 2.53 | 2.6 | 26 | +0.02 (+0.78%) | 92,100 |
23 Dec 2022 | USD | 2.66 | 2.67 | 2.513 | 2.58 | 25.8 | -0.08 (-3.01%) | 87,900 |
22 Dec 2022 | USD | 2.56 | 2.79 | 2.56 | 2.66 | 26.6 | -0.11 (-3.97%) | 132,200 |
21 Dec 2022 | USD | 2.67 | 2.85 | 2.63 | 2.77 | 27.7 | +0.11 (+4.14%) | 218,600 |
20 Dec 2022 | USD | 2.64 | 2.99 | 2.62 | 2.66 | 26.6 | +0.06 (+2.31%) | 199,400 |
19 Dec 2022 | USD | 2.68 | 2.7 | 2.36 | 2.6 | 26 | -0.07 (-2.62%) | 315,200 |
16 Dec 2022 | USD | 2.68 | 2.723 | 2.55 | 2.67 | 26.7 | 0.0 (0.0%) | 116,100 |
15 Dec 2022 | USD | 2.83 | 2.84 | 2.62 | 2.67 | 26.7 | -0.18 (-6.32%) | 119,800 |
14 Dec 2022 | USD | 3.01 | 3.05 | 2.77 | 2.85 | 28.5 | -0.08 (-2.73%) | 103,300 |