Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 4.4 | 4.46 | 4.33 | 4.33 | 4.33 | -0.03 (-0.69%) | 329,200 |
1 Feb 2023 | USD | 4.39 | 4.41 | 4.33 | 4.36 | 4.36 | 0.0 (0.0%) | 125,100 |
31 Jan 2023 | USD | 4.22 | 4.42 | 4.22 | 4.36 | 4.36 | +0.14 (+3.32%) | 212,600 |
30 Jan 2023 | USD | 4.31 | 4.33 | 4.2 | 4.22 | 4.22 | -0.11 (-2.54%) | 108,100 |
27 Jan 2023 | USD | 4.37 | 4.43 | 4.32 | 4.33 | 4.33 | -0.06 (-1.37%) | 122,100 |
26 Jan 2023 | USD | 4.36 | 4.43 | 4.33 | 4.39 | 4.39 | +0.06 (+1.39%) | 222,500 |
25 Jan 2023 | USD | 4.33 | 4.35 | 4.28 | 4.33 | 4.33 | -0.02 (-0.46%) | 90,000 |
24 Jan 2023 | USD | 4.25 | 4.4 | 4.16 | 4.35 | 4.35 | +0.08 (+1.87%) | 206,500 |
23 Jan 2023 | USD | 4.25 | 4.3 | 4.18 | 4.27 | 4.27 | +0.04 (+0.95%) | 125,400 |
20 Jan 2023 | USD | 4.22 | 4.27 | 4.18 | 4.23 | 4.23 | +0.02 (+0.48%) | 149,500 |
19 Jan 2023 | USD | 4.18 | 4.21 | 4.15 | 4.21 | 4.21 | -0.01 (-0.24%) | 87,500 |
18 Jan 2023 | USD | 4.2 | 4.24 | 4.15 | 4.22 | 4.22 | +0.01 (+0.24%) | 200,000 |
17 Jan 2023 | USD | 4.34 | 4.39 | 4.19 | 4.21 | 4.21 | -0.13 (-3.00%) | 285,800 |
13 Jan 2023 | USD | 4.27 | 4.35 | 4.27 | 4.34 | 4.34 | +0.05 (+1.17%) | 341,300 |
12 Jan 2023 | USD | 4.14 | 4.3 | 4.14 | 4.29 | 4.29 | +0.16 (+3.87%) | 411,100 |
11 Jan 2023 | USD | 4.13 | 4.15 | 4.09 | 4.13 | 4.13 | +0.03 (+0.73%) | 306,600 |
10 Jan 2023 | USD | 3.94 | 4.2 | 3.93 | 4.1 | 4.1 | +0.14 (+3.54%) | 529,600 |
9 Jan 2023 | USD | 3.85 | 3.99 | 3.83 | 3.96 | 3.96 | +0.01 (+0.25%) | 368,100 |
6 Jan 2023 | USD | 3.93 | 4 | 3.91 | 3.95 | 3.95 | +0.03 (+0.77%) | 376,100 |
5 Jan 2023 | USD | 3.91 | 3.97 | 3.85 | 3.92 | 3.92 | 0.0 (0.0%) | 172,300 |
4 Jan 2023 | USD | 3.99 | 4.03 | 3.91 | 3.92 | 3.92 | -0.07 (-1.75%) | 221,300 |
3 Jan 2023 | USD | 4.22 | 4.22 | 3.92 | 3.99 | 3.99 | -0.22 (-5.23%) | 316,100 |
30 Dec 2022 | USD | 4.25 | 4.3 | 4.1 | 4.21 | 4.21 | -0.05 (-1.17%) | 249,500 |
29 Dec 2022 | USD | 4.23 | 4.35 | 4.2 | 4.26 | 4.26 | +0.05 (+1.19%) | 518,700 |
28 Dec 2022 | USD | 4.1 | 4.27 | 4.1 | 4.21 | 4.21 | +0.1 (+2.43%) | 613,400 |
27 Dec 2022 | USD | 3.99 | 4.13 | 3.94 | 4.11 | 4.11 | +0.13 (+3.27%) | 246,900 |
23 Dec 2022 | USD | 3.92 | 4.02 | 3.81 | 3.98 | 3.98 | +0.06 (+1.53%) | 298,400 |
22 Dec 2022 | USD | 3.81 | 3.95 | 3.74 | 3.92 | 3.92 | +0.13 (+3.43%) | 298,700 |
21 Dec 2022 | USD | 3.68 | 3.88 | 3.68 | 3.79 | 3.79 | +0.09 (+2.43%) | 421,500 |
20 Dec 2022 | USD | 3.52 | 3.72 | 3.51 | 3.7 | 3.7 | +0.19 (+5.41%) | 381,300 |