Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 3.09 | 3.13 | 3.04 | 3.04 | 3.04 | -0.07 (-2.25%) | 505,700 |
27 Jan 2023 | USD | 2.88 | 3.14 | 2.88 | 3.11 | 3.11 | +0.24 (+8.36%) | 1,133,200 |
26 Jan 2023 | USD | 2.91 | 3.03 | 2.79 | 2.87 | 2.87 | 0.0 (0.0%) | 597,500 |
25 Jan 2023 | USD | 2.83 | 2.9 | 2.72 | 2.87 | 2.87 | +0.03 (+1.06%) | 391,800 |
24 Jan 2023 | USD | 2.85 | 2.93 | 2.84 | 2.84 | 2.84 | -0.04 (-1.39%) | 371,900 |
23 Jan 2023 | USD | 2.79 | 2.92 | 2.78 | 2.88 | 2.88 | +0.12 (+4.35%) | 695,000 |
20 Jan 2023 | USD | 2.68 | 2.78 | 2.68 | 2.76 | 2.76 | +0.09 (+3.37%) | 376,300 |
19 Jan 2023 | USD | 2.68 | 2.73 | 2.6 | 2.67 | 2.67 | -0.03 (-1.11%) | 317,500 |
18 Jan 2023 | USD | 2.8 | 2.91 | 2.69 | 2.7 | 2.7 | -0.09 (-3.23%) | 815,300 |
17 Jan 2023 | USD | 2.74 | 2.8 | 2.67 | 2.79 | 2.79 | +0.04 (+1.45%) | 643,900 |
13 Jan 2023 | USD | 2.79 | 2.89 | 2.73 | 2.75 | 2.75 | -0.1 (-3.51%) | 551,100 |
12 Jan 2023 | USD | 2.8 | 2.9 | 2.73 | 2.85 | 2.85 | +0.08 (+2.89%) | 795,300 |
11 Jan 2023 | USD | 2.69 | 2.8 | 2.67 | 2.77 | 2.77 | +0.1 (+3.75%) | 475,100 |
10 Jan 2023 | USD | 2.6 | 2.68 | 2.5 | 2.67 | 2.67 | +0.07 (+2.69%) | 907,900 |
9 Jan 2023 | USD | 2.46 | 2.68 | 2.46 | 2.6 | 2.6 | +0.16 (+6.56%) | 810,300 |
6 Jan 2023 | USD | 2.43 | 2.47 | 2.34 | 2.44 | 2.44 | +0.05 (+2.09%) | 684,000 |
5 Jan 2023 | USD | 2.5 | 2.51 | 2.35 | 2.39 | 2.39 | -0.14 (-5.53%) | 934,800 |
4 Jan 2023 | USD | 2.56 | 2.62 | 2.51 | 2.53 | 2.53 | 0.0 (0.0%) | 386,400 |
3 Jan 2023 | USD | 2.53 | 2.64 | 2.48 | 2.53 | 2.53 | +0.02 (+0.80%) | 515,700 |
30 Dec 2022 | USD | 2.57 | 2.57 | 2.47 | 2.51 | 2.51 | -0.1 (-3.83%) | 822,900 |
29 Dec 2022 | USD | 2.5 | 2.64 | 2.48 | 2.61 | 2.61 | +0.15 (+6.10%) | 673,500 |
28 Dec 2022 | USD | 2.56 | 2.58 | 2.43 | 2.46 | 2.46 | -0.1 (-3.91%) | 575,000 |
27 Dec 2022 | USD | 2.63 | 2.63 | 2.52 | 2.56 | 2.56 | -0.1 (-3.76%) | 444,900 |
23 Dec 2022 | USD | 2.69 | 2.7 | 2.61 | 2.66 | 2.66 | -0.03 (-1.12%) | 357,600 |
22 Dec 2022 | USD | 2.82 | 2.82 | 2.57 | 2.69 | 2.69 | -0.15 (-5.28%) | 873,700 |
21 Dec 2022 | USD | 2.97 | 2.97 | 2.84 | 2.84 | 2.84 | -0.04 (-1.39%) | 472,000 |
20 Dec 2022 | USD | 2.95 | 2.97 | 2.8 | 2.88 | 2.88 | -0.12 (-4%) | 852,600 |
19 Dec 2022 | USD | 3.14 | 3.14 | 2.95 | 3 | 3 | -0.14 (-4.46%) | 603,000 |
16 Dec 2022 | USD | 3.17 | 3.22 | 3.06 | 3.14 | 3.14 | -0.06 (-1.88%) | 1,062,900 |
15 Dec 2022 | USD | 3.29 | 3.35 | 3.19 | 3.2 | 3.2 | -0.2 (-5.88%) | 482,700 |