Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 3.37 | 3.37 | 2.85 | 3.03 | 303 | -0.24 (-7.34%) | 776,300 |
27 Jan 2023 | USD | 3.03 | 3.29 | 2.94 | 3.27 | 327 | +0.29 (+9.73%) | 756,700 |
26 Jan 2023 | USD | 2.98 | 3.12 | 2.91 | 2.98 | 298 | +0.04 (+1.36%) | 527,900 |
25 Jan 2023 | USD | 2.81 | 3.01 | 2.76 | 2.94 | 294 | +0.2 (+7.30%) | 1,099,000 |
24 Jan 2023 | USD | 2.65 | 2.9 | 2.62 | 2.74 | 274 | +0.07 (+2.62%) | 807,800 |
23 Jan 2023 | USD | 2.59 | 2.71 | 2.56 | 2.67 | 267 | +0.08 (+3.09%) | 244,800 |
20 Jan 2023 | USD | 2.47 | 2.63 | 2.41 | 2.59 | 259 | +0.14 (+5.71%) | 317,600 |
19 Jan 2023 | USD | 2.51 | 2.57 | 2.39 | 2.45 | 245 | -0.09 (-3.54%) | 234,200 |
18 Jan 2023 | USD | 2.62 | 2.65 | 2.51 | 2.54 | 254 | -0.07 (-2.68%) | 183,500 |
17 Jan 2023 | USD | 2.59 | 2.64 | 2.56 | 2.61 | 261 | +0.01 (+0.38%) | 109,900 |
13 Jan 2023 | USD | 2.54 | 2.62 | 2.54 | 2.6 | 260 | +0.07 (+2.77%) | 416,800 |
12 Jan 2023 | USD | 2.51 | 2.59 | 2.4 | 2.53 | 253 | 0.0 (0.0%) | 291,900 |
11 Jan 2023 | USD | 2.45 | 2.58 | 2.43 | 2.53 | 253 | +0.13 (+5.42%) | 330,900 |
10 Jan 2023 | USD | 2.32 | 2.45 | 2.31 | 2.4 | 240 | +0.06 (+2.56%) | 222,500 |
9 Jan 2023 | USD | 2.41 | 2.41 | 2.26 | 2.34 | 234 | -0.01 (-0.43%) | 291,200 |
6 Jan 2023 | USD | 2.27 | 2.36 | 2.24 | 2.35 | 235 | +0.12 (+5.38%) | 420,700 |
5 Jan 2023 | USD | 2.49 | 2.49 | 2.11 | 2.23 | 223 | -0.23 (-9.35%) | 573,300 |
4 Jan 2023 | USD | 2.15 | 2.53 | 2.11 | 2.46 | 246 | +0.31 (+14.42%) | 1,410,600 |
3 Jan 2023 | USD | 1.96 | 2.15 | 1.84 | 2.15 | 215 | +0.28 (+14.97%) | 2,575,000 |
30 Dec 2022 | USD | 1.28 | 1.9 | 1.27 | 1.87 | 187 | +0.61 (+48.41%) | 5,443,200 |
29 Dec 2022 | USD | 1.32 | 1.37 | 1.26 | 1.26 | 126 | -0.06 (-4.55%) | 331,500 |
28 Dec 2022 | USD | 1.39 | 1.45 | 1.27 | 1.32 | 132 | -0.11 (-7.69%) | 516,300 |
27 Dec 2022 | USD | 1.38 | 1.44 | 1.34 | 1.43 | 143 | +0.01 (+0.70%) | 3,132,600 |
23 Dec 2022 | USD | 1.4 | 1.44 | 1.39 | 1.42 | 142 | +0.02 (+1.43%) | 243,200 |
22 Dec 2022 | USD | 1.42 | 1.42 | 1.34 | 1.4 | 140 | -0.01 (-0.71%) | 325,600 |
21 Dec 2022 | USD | 1.38 | 1.44 | 1.33 | 1.41 | 141 | +0.07 (+5.22%) | 137,400 |
20 Dec 2022 | USD | 1.37 | 1.4 | 1.34 | 1.34 | 134 | -0.03 (-2.19%) | 83,500 |
19 Dec 2022 | USD | 1.44 | 1.44 | 1.33 | 1.37 | 137 | -0.1 (-6.80%) | 107,300 |
16 Dec 2022 | USD | 1.43 | 1.47 | 1.29 | 1.47 | 147 | +0.03 (+2.08%) | 164,800 |
15 Dec 2022 | USD | 1.53 | 1.53 | 1.44 | 1.44 | 144 | -0.09 (-5.88%) | 159,300 |