Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 3.15 | 3.15 | 2.91 | 3.05 | 3.05 | -0.09 (-2.87%) | 413,609 |
25 Jan 2023 | USD | 3.03 | 3.2 | 2.88 | 3.14 | 3.14 | +0.25 (+8.65%) | 454,100 |
24 Jan 2023 | USD | 3.17 | 3.25 | 2.82 | 2.89 | 2.89 | -0.3 (-9.40%) | 597,300 |
23 Jan 2023 | USD | 3.09 | 4.1 | 3.05 | 3.19 | 3.19 | +0.19 (+6.33%) | 5,749,700 |
20 Jan 2023 | USD | 2.5 | 3.22 | 2.46 | 3 | 3 | +0.5 (+20%) | 1,110,000 |
19 Jan 2023 | USD | 2.29 | 2.634 | 2.27 | 2.5 | 2.5 | +0.13 (+5.49%) | 242,100 |
18 Jan 2023 | USD | 2.39 | 2.54 | 2.19 | 2.37 | 2.37 | +0.04 (+1.72%) | 159,600 |
17 Jan 2023 | USD | 2.02 | 2.458 | 1.98 | 2.33 | 2.33 | +0.31 (+15.35%) | 219,800 |
13 Jan 2023 | USD | 2.02 | 2.2 | 1.95 | 2.02 | 2.02 | +0.01 (+0.50%) | 133,900 |
12 Jan 2023 | USD | 1.97 | 2.05 | 1.93 | 2.01 | 2.01 | +0.01 (+0.50%) | 108,700 |
11 Jan 2023 | USD | 1.99 | 2.04 | 1.862 | 2 | 2 | +0.04 (+2.04%) | 128,900 |
10 Jan 2023 | USD | 1.88 | 2.03 | 1.795 | 1.96 | 1.96 | +0.12 (+6.52%) | 155,600 |
9 Jan 2023 | USD | 1.74 | 1.88 | 1.65 | 1.84 | 1.84 | +0.1 (+5.75%) | 125,600 |
6 Jan 2023 | USD | 1.66 | 1.81 | 1.58 | 1.74 | 1.74 | +0.1 (+6.10%) | 77,500 |
5 Jan 2023 | USD | 1.61 | 1.68 | 1.55 | 1.64 | 1.64 | +0.04 (+2.50%) | 92,400 |
4 Jan 2023 | USD | 1.37 | 1.61 | 1.37 | 1.6 | 1.6 | +0.17 (+11.89%) | 95,400 |
3 Jan 2023 | USD | 1.45 | 1.48 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 63,100 |
30 Dec 2022 | USD | 1.4 | 1.43 | 1.33 | 1.4 | 1.4 | -0.03 (-2.10%) | 101,700 |
29 Dec 2022 | USD | 1.34 | 1.44 | 1.32 | 1.43 | 1.43 | +0.05 (+3.62%) | 130,000 |
28 Dec 2022 | USD | 1.31 | 1.44 | 1.27 | 1.38 | 1.38 | +0.07 (+5.34%) | 140,700 |
27 Dec 2022 | USD | 1.51 | 1.56 | 1.24 | 1.31 | 1.31 | -0.23 (-14.94%) | 374,400 |
23 Dec 2022 | USD | 1.5 | 1.56 | 1.43 | 1.54 | 1.54 | +0.04 (+2.67%) | 97,200 |
22 Dec 2022 | USD | 1.56 | 1.62 | 1.48 | 1.5 | 1.5 | -0.09 (-5.66%) | 96,000 |
21 Dec 2022 | USD | 1.47 | 1.642 | 1.43 | 1.59 | 1.59 | +0.11 (+7.43%) | 213,000 |
20 Dec 2022 | USD | 1.52 | 1.52 | 1.42 | 1.48 | 1.48 | +0.01 (+0.68%) | 124,100 |
19 Dec 2022 | USD | 1.57 | 1.57 | 1.37 | 1.47 | 1.47 | -0.05 (-3.29%) | 129,700 |
16 Dec 2022 | USD | 1.6 | 1.66 | 1.48 | 1.52 | 1.52 | -0.09 (-5.59%) | 158,800 |
15 Dec 2022 | USD | 1.88 | 1.88 | 1.56 | 1.61 | 1.61 | -0.14 (-8.00%) | 249,400 |
14 Dec 2022 | USD | 1.71 | 1.76 | 1.54 | 1.75 | 1.75 | +0.03 (+1.74%) | 298,700 |
13 Dec 2022 | USD | 1.79 | 1.82 | 1.69 | 1.72 | 1.72 | -0.06 (-3.37%) | 139,000 |