Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 2.95 | 2.98 | 2.77 | 2.79 | 2.79 | -0.16 (-5.42%) | 309,500 |
26 Jan 2023 | USD | 3.08 | 3.12 | 2.92 | 2.95 | 2.95 | -0.09 (-2.96%) | 136,600 |
25 Jan 2023 | USD | 2.98 | 3.077 | 2.96 | 3.04 | 3.04 | +0.03 (+1.00%) | 76,800 |
24 Jan 2023 | USD | 3 | 3.07 | 2.97 | 3.01 | 3.01 | -0.01 (-0.33%) | 85,000 |
23 Jan 2023 | USD | 3.06 | 3.12 | 3 | 3.02 | 3.02 | -0.04 (-1.31%) | 134,100 |
20 Jan 2023 | USD | 3.05 | 3.1 | 2.92 | 3.06 | 3.06 | +0.05 (+1.66%) | 119,000 |
19 Jan 2023 | USD | 3.14 | 3.14 | 2.97 | 3.01 | 3.01 | -0.09 (-2.90%) | 105,900 |
18 Jan 2023 | USD | 3.34 | 3.37 | 3.1 | 3.1 | 3.1 | -0.24 (-7.19%) | 100,600 |
17 Jan 2023 | USD | 3.28 | 3.383 | 3.27 | 3.34 | 3.34 | +0.06 (+1.83%) | 170,900 |
13 Jan 2023 | USD | 3.18 | 3.37 | 3.18 | 3.28 | 3.28 | +0.08 (+2.50%) | 276,500 |
12 Jan 2023 | USD | 3.12 | 3.2 | 3.088 | 3.2 | 3.2 | +0.08 (+2.56%) | 104,200 |
11 Jan 2023 | USD | 3.08 | 3.17 | 3.04 | 3.12 | 3.12 | +0.07 (+2.30%) | 124,200 |
10 Jan 2023 | USD | 2.98 | 3.06 | 2.91 | 3.05 | 3.05 | +0.03 (+0.99%) | 208,000 |
9 Jan 2023 | USD | 3.13 | 3.16 | 2.995 | 3.02 | 3.02 | -0.04 (-1.31%) | 140,000 |
6 Jan 2023 | USD | 2.94 | 3.087 | 2.87 | 3.06 | 3.06 | +0.13 (+4.44%) | 132,200 |
5 Jan 2023 | USD | 3.13 | 3.13 | 2.92 | 2.93 | 2.93 | -0.16 (-5.18%) | 150,200 |
4 Jan 2023 | USD | 3.25 | 3.288 | 3.08 | 3.09 | 3.09 | -0.11 (-3.44%) | 226,500 |
3 Jan 2023 | USD | 3.22 | 3.331 | 3.121 | 3.2 | 3.2 | -0.06 (-1.84%) | 181,100 |
30 Dec 2022 | USD | 3.07 | 3.29 | 3.06 | 3.26 | 3.26 | +0.085 (+2.68%) | 171,000 |
29 Dec 2022 | USD | 3.06 | 3.21 | 3.051 | 3.175 | 3.175 | +0.145 (+4.79%) | 181,500 |
28 Dec 2022 | USD | 3.27 | 3.364 | 2.935 | 3.03 | 3.03 | -0.27 (-8.18%) | 949,000 |
27 Dec 2022 | USD | 3.17 | 3.47 | 3.13 | 3.3 | 3.3 | +0.13 (+4.10%) | 360,900 |
23 Dec 2022 | USD | 3.13 | 3.4 | 3.12 | 3.17 | 3.17 | +0.01 (+0.32%) | 213,100 |
22 Dec 2022 | USD | 3.44 | 3.5 | 3 | 3.16 | 3.16 | -0.34 (-9.71%) | 1,169,600 |
21 Dec 2022 | USD | 3.62 | 3.76 | 3.46 | 3.5 | 3.5 | -0.12 (-3.31%) | 185,500 |
20 Dec 2022 | USD | 3.65 | 3.66 | 3.38 | 3.62 | 3.62 | -0.03 (-0.82%) | 423,200 |
19 Dec 2022 | USD | 3.76 | 3.91 | 3.52 | 3.65 | 3.65 | -0.12 (-3.18%) | 472,700 |
16 Dec 2022 | USD | 3.78 | 3.83 | 3.7 | 3.77 | 3.77 | -0.03 (-0.79%) | 910,400 |
15 Dec 2022 | USD | 3.69 | 3.82 | 3.65 | 3.8 | 3.8 | +0.01 (+0.26%) | 634,300 |
14 Dec 2022 | USD | 3.89 | 3.94 | 3.67 | 3.79 | 3.79 | -0.12 (-3.07%) | 617,000 |