Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 2.85 | 2.99 | 2.74 | 2.85 | 2.85 | 0.0 (0.0%) | 534,600 |
27 Jan 2023 | USD | 2.75 | 2.91 | 2.71 | 2.85 | 2.85 | +0.05 (+1.79%) | 578,200 |
26 Jan 2023 | USD | 2.847 | 2.87 | 2.65 | 2.8 | 2.8 | -0.05 (-1.75%) | 449,300 |
25 Jan 2023 | USD | 2.83 | 2.93 | 2.75 | 2.85 | 2.85 | -0.1 (-3.39%) | 308,700 |
24 Jan 2023 | USD | 3.1 | 3.1 | 2.72 | 2.95 | 2.95 | -0.09 (-2.96%) | 384,500 |
23 Jan 2023 | USD | 3.07 | 3.07 | 2.981 | 3.04 | 3.04 | -0.015 (-0.49%) | 147,400 |
20 Jan 2023 | USD | 3 | 3.055 | 2.94 | 3.055 | 3.055 | +0.095 (+3.21%) | 170,700 |
19 Jan 2023 | USD | 3 | 3.017 | 2.93 | 2.96 | 2.96 | -0.04 (-1.33%) | 155,500 |
18 Jan 2023 | USD | 3.21 | 3.21 | 2.95 | 3 | 3 | -0.02 (-0.66%) | 159,100 |
17 Jan 2023 | USD | 3.05 | 3.08 | 3.01 | 3.02 | 3.02 | +0.02 (+0.67%) | 115,000 |
13 Jan 2023 | USD | 2.97 | 3.025 | 2.91 | 3 | 3 | 0.0 (0.0%) | 115,000 |
12 Jan 2023 | USD | 3 | 3.03 | 2.91 | 3 | 3 | +0.043 (+1.45%) | 138,400 |
11 Jan 2023 | USD | 3 | 3.1 | 2.95 | 2.957 | 2.957 | -0.043 (-1.43%) | 126,600 |
10 Jan 2023 | USD | 3 | 3.065 | 2.92 | 3 | 3 | -0.033 (-1.09%) | 184,800 |
9 Jan 2023 | USD | 3.09 | 3.15 | 2.97 | 3.033 | 3.033 | -0.047 (-1.53%) | 330,400 |
6 Jan 2023 | USD | 3.15 | 3.24 | 3.03 | 3.08 | 3.08 | -0.15 (-4.64%) | 222,100 |
5 Jan 2023 | USD | 3.24 | 3.255 | 3.12 | 3.23 | 3.23 | +0.07 (+2.22%) | 198,500 |
4 Jan 2023 | USD | 3.06 | 3.25 | 3.059 | 3.16 | 3.16 | +0.11 (+3.61%) | 243,000 |
3 Jan 2023 | USD | 2.98 | 3.232 | 2.95 | 3.05 | 3.05 | -0.07 (-2.24%) | 217,300 |
30 Dec 2022 | USD | 3.06 | 3.25 | 2.93 | 3.12 | 3.12 | -0.01 (-0.32%) | 643,200 |
29 Dec 2022 | USD | 2.94 | 3.14 | 2.88 | 3.13 | 3.13 | +0.23 (+7.93%) | 714,200 |
28 Dec 2022 | USD | 2.94 | 3.08 | 2.58 | 2.9 | 2.9 | -0.04 (-1.36%) | 1,725,500 |
27 Dec 2022 | USD | 3 | 3.2 | 2.88 | 2.94 | 2.94 | -0.19 (-6.07%) | 460,700 |
23 Dec 2022 | USD | 2.96 | 3.24 | 2.89 | 3.13 | 3.13 | +0.13 (+4.33%) | 509,600 |
22 Dec 2022 | USD | 3.05 | 3.05 | 2.79 | 3 | 3 | 0.0 (0.0%) | 306,100 |
21 Dec 2022 | USD | 2.789 | 3.15 | 2.66 | 3 | 3 | +0.2 (+7.14%) | 741,300 |
20 Dec 2022 | USD | 3.22 | 3.22 | 2.74 | 2.8 | 2.8 | -0.3 (-9.68%) | 1,036,000 |
19 Dec 2022 | USD | 3.64 | 3.64 | 3 | 3.1 | 3.1 | -0.56 (-15.30%) | 764,000 |
16 Dec 2022 | USD | 3.385 | 3.89 | 3.364 | 3.66 | 3.66 | +0.21 (+6.09%) | 619,000 |
15 Dec 2022 | USD | 3.51 | 3.75 | 3.36 | 3.45 | 3.45 | -0.07 (-1.99%) | 456,300 |