Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2023 | USD | 4.29 | 4.29 | 3.8 | 3.98 | 3.98 | -0.19 (-4.56%) | 63,500 |
24 Jan 2023 | USD | 4.16 | 4.328 | 4.11 | 4.17 | 4.17 | -0.03 (-0.71%) | 18,300 |
23 Jan 2023 | USD | 4.11 | 4.52 | 4.11 | 4.2 | 4.2 | -0.01 (-0.24%) | 11,600 |
20 Jan 2023 | USD | 4.32 | 4.332 | 4.07 | 4.21 | 4.21 | -0.01 (-0.24%) | 16,300 |
19 Jan 2023 | USD | 3.86 | 4.35 | 3.75 | 4.22 | 4.22 | +0.34 (+8.76%) | 70,200 |
18 Jan 2023 | USD | 4.14 | 4.185 | 3.8 | 3.88 | 3.88 | -0.12 (-3%) | 22,800 |
17 Jan 2023 | USD | 4.3 | 4.404 | 3.96 | 4 | 4 | -0.25 (-5.88%) | 24,800 |
13 Jan 2023 | USD | 4.24 | 4.407 | 4.09 | 4.25 | 4.25 | +0.02 (+0.47%) | 21,900 |
12 Jan 2023 | USD | 4.1 | 4.25 | 3.92 | 4.23 | 4.23 | +0.08 (+1.93%) | 28,700 |
11 Jan 2023 | USD | 4.16 | 4.43 | 4.014 | 4.15 | 4.15 | +0.05 (+1.22%) | 68,800 |
10 Jan 2023 | USD | 4.41 | 4.475 | 4 | 4.1 | 4.1 | -0.15 (-3.53%) | 31,000 |
9 Jan 2023 | USD | 4.55 | 4.56 | 4.205 | 4.25 | 4.25 | -0.2 (-4.49%) | 37,700 |
6 Jan 2023 | USD | 4.474 | 4.474 | 4.31 | 4.45 | 4.45 | +0.185 (+4.34%) | 15,700 |
5 Jan 2023 | USD | 4.385 | 4.61 | 4.265 | 4.265 | 4.265 | -0.225 (-5.01%) | 18,100 |
4 Jan 2023 | USD | 4.15 | 4.5 | 4.13 | 4.49 | 4.49 | +0.25 (+5.90%) | 30,800 |
3 Jan 2023 | USD | 3.95 | 4.25 | 3.95 | 4.24 | 4.24 | +0.26 (+6.53%) | 48,100 |
30 Dec 2022 | USD | 4.28 | 4.28 | 3.86 | 3.98 | 3.98 | +0.02 (+0.51%) | 25,900 |
29 Dec 2022 | USD | 3.93 | 4.16 | 3.912 | 3.96 | 3.96 | -0.08 (-1.98%) | 18,000 |
28 Dec 2022 | USD | 4.15 | 4.17 | 3.9 | 4.04 | 4.04 | -0.13 (-3.12%) | 15,500 |
27 Dec 2022 | USD | 3.875 | 4.3 | 3.875 | 4.17 | 4.17 | +0.24 (+6.11%) | 60,200 |
23 Dec 2022 | USD | 3.9 | 3.94 | 3.835 | 3.93 | 3.93 | +0.16 (+4.24%) | 22,500 |
22 Dec 2022 | USD | 3.83 | 3.85 | 3.65 | 3.77 | 3.77 | -0.08 (-2.08%) | 14,500 |
21 Dec 2022 | USD | 3.898 | 3.95 | 3.83 | 3.85 | 3.85 | +0.05 (+1.32%) | 16,300 |
20 Dec 2022 | USD | 3.736 | 3.95 | 3.72 | 3.8 | 3.8 | +0.03 (+0.80%) | 40,700 |
19 Dec 2022 | USD | 3.92 | 3.994 | 3.606 | 3.77 | 3.77 | -0.06 (-1.57%) | 17,300 |
16 Dec 2022 | USD | 3.86 | 3.9 | 3.68 | 3.83 | 3.83 | -0.07 (-1.79%) | 24,100 |
15 Dec 2022 | USD | 3.671 | 4 | 3.671 | 3.9 | 3.9 | +0.1 (+2.63%) | 19,800 |
14 Dec 2022 | USD | 3.875 | 4 | 3.55 | 3.8 | 3.8 | +0.2 (+5.56%) | 42,300 |
13 Dec 2022 | USD | 3.5 | 3.97 | 3.46 | 3.6 | 3.6 | +0.02 (+0.56%) | 47,500 |
12 Dec 2022 | USD | 3.33 | 3.58 | 3.329 | 3.58 | 3.58 | -0.12 (-3.24%) | 4,900 |