Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 2.73 | 2.93 | 2.67 | 2.87 | 2.87 | +0.21 (+7.89%) | 26,600 |
18 Jan 2023 | USD | 2.67 | 2.94 | 2.57 | 2.66 | 2.66 | +0.05 (+1.92%) | 77,000 |
17 Jan 2023 | USD | 2.44 | 2.65 | 2.289 | 2.61 | 2.61 | +0.36 (+16%) | 33,100 |
13 Jan 2023 | USD | 2.364 | 2.44 | 2.25 | 2.25 | 2.25 | -0.1 (-4.26%) | 16,400 |
12 Jan 2023 | USD | 2.114 | 2.378 | 2.05 | 2.35 | 2.35 | +0.15 (+6.82%) | 13,100 |
11 Jan 2023 | USD | 2.032 | 2.25 | 1.931 | 2.2 | 2.2 | +0.2 (+10%) | 7,400 |
10 Jan 2023 | USD | 1.85 | 2.04 | 1.85 | 2 | 2 | +0.25 (+14.29%) | 15,700 |
9 Jan 2023 | USD | 1.748 | 1.79 | 1.73 | 1.75 | 1.75 | +0.043 (+2.52%) | 24,600 |
6 Jan 2023 | USD | 1.708 | 1.708 | 1.705 | 1.707 | 1.707 | -0.043 (-2.46%) | 2,300 |
5 Jan 2023 | USD | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | +0.09 (+5.42%) | 5,800 |
4 Jan 2023 | USD | 1.755 | 1.755 | 1.66 | 1.66 | 1.66 | -0.09 (-5.14%) | 2,800 |
3 Jan 2023 | USD | 1.66 | 1.77 | 1.66 | 1.75 | 1.75 | +0.154 (+9.65%) | 10,200 |
30 Dec 2022 | USD | 1.68 | 1.72 | 1.54 | 1.596 | 1.596 | +0.096 (+6.40%) | 11,500 |
29 Dec 2022 | USD | 1.463 | 1.68 | 1.34 | 1.5 | 1.5 | +0.1 (+7.14%) | 8,200 |
28 Dec 2022 | USD | 1.43 | 1.43 | 1.3 | 1.4 | 1.4 | -0.03 (-2.10%) | 10,800 |
27 Dec 2022 | USD | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 6,200 |
23 Dec 2022 | USD | 1.3 | 1.4 | 1.3 | 1.4 | 1.4 | +0.025 (+1.82%) | 1,500 |
22 Dec 2022 | USD | 1.3 | 1.375 | 1.3 | 1.375 | 1.375 | -0.027 (-1.93%) | 3,700 |
21 Dec 2022 | USD | 1.36 | 1.44 | 1.36 | 1.402 | 1.402 | +0.122 (+9.53%) | 3,600 |
20 Dec 2022 | USD | 1.32 | 1.42 | 1.28 | 1.28 | 1.28 | -0.09 (-6.57%) | 65,300 |
19 Dec 2022 | USD | 1.42 | 1.44 | 1.31 | 1.37 | 1.37 | -0.08 (-5.52%) | 44,200 |
16 Dec 2022 | USD | 1.55 | 1.55 | 1.42 | 1.45 | 1.45 | -0.05 (-3.33%) | 3,900 |
15 Dec 2022 | USD | 1.426 | 1.606 | 1.426 | 1.5 | 1.5 | -0.05 (-3.23%) | 1,800 |
14 Dec 2022 | USD | 1.58 | 1.625 | 1.455 | 1.55 | 1.55 | -0.085 (-5.20%) | 45,600 |
13 Dec 2022 | USD | 1.73 | 1.73 | 1.58 | 1.635 | 1.635 | +0.01 (+0.62%) | 12,700 |
12 Dec 2022 | USD | 1.73 | 1.73 | 1.6 | 1.625 | 1.625 | -0.015 (-0.91%) | 900 |
9 Dec 2022 | USD | 1.697 | 1.697 | 1.6 | 1.64 | 1.64 | +0.06 (+3.80%) | 3,500 |
8 Dec 2022 | USD | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -0.05 (-3.07%) | 3,300 |
7 Dec 2022 | USD | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 400 |
6 Dec 2022 | USD | 1.69 | 1.72 | 1.6 | 1.64 | 1.64 | -0.08 (-4.65%) | 7,700 |