Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 3.7 | 3.836 | 3.59 | 3.77 | 3.77 | +0.08 (+2.17%) | 3,265,200 |
31 Jan 2023 | USD | 3.62 | 3.71 | 3.62 | 3.69 | 3.69 | +0.09 (+2.50%) | 2,080,600 |
30 Jan 2023 | USD | 3.64 | 3.71 | 3.54 | 3.6 | 3.6 | -0.07 (-1.91%) | 2,652,500 |
27 Jan 2023 | USD | 3.7 | 3.74 | 3.62 | 3.67 | 3.67 | 0.0 (0.0%) | 1,517,600 |
26 Jan 2023 | USD | 3.59 | 3.68 | 3.535 | 3.67 | 3.67 | +0.09 (+2.51%) | 2,258,300 |
25 Jan 2023 | USD | 3.5 | 3.58 | 3.44 | 3.58 | 3.58 | +0.05 (+1.42%) | 1,853,100 |
24 Jan 2023 | USD | 3.4 | 3.54 | 3.39 | 3.53 | 3.53 | +0.13 (+3.82%) | 2,224,100 |
23 Jan 2023 | USD | 3.5 | 3.5 | 3.36 | 3.4 | 3.4 | -0.1 (-2.86%) | 3,245,200 |
20 Jan 2023 | USD | 3.33 | 3.57 | 3.26 | 3.5 | 3.5 | +0.22 (+6.71%) | 4,041,500 |
19 Jan 2023 | USD | 3.34 | 3.369 | 3.27 | 3.28 | 3.28 | -0.08 (-2.38%) | 2,818,700 |
18 Jan 2023 | USD | 3.48 | 3.51 | 3.301 | 3.36 | 3.36 | -0.06 (-1.75%) | 1,946,600 |
17 Jan 2023 | USD | 3.49 | 3.65 | 3.41 | 3.42 | 3.42 | +0.02 (+0.59%) | 2,954,300 |
13 Jan 2023 | USD | 3.39 | 3.5 | 3.32 | 3.4 | 3.4 | -0.11 (-3.13%) | 4,035,700 |
12 Jan 2023 | USD | 3.37 | 3.51 | 3.3 | 3.51 | 3.51 | +0.12 (+3.54%) | 2,209,100 |
11 Jan 2023 | USD | 3.64 | 3.66 | 3.38 | 3.39 | 3.39 | -0.26 (-7.12%) | 3,577,800 |
10 Jan 2023 | USD | 3.48 | 3.68 | 3.42 | 3.65 | 3.65 | +0.14 (+3.99%) | 1,884,200 |
9 Jan 2023 | USD | 3.62 | 3.67 | 3.51 | 3.51 | 3.51 | -0.12 (-3.31%) | 2,580,000 |
6 Jan 2023 | USD | 3.6 | 3.75 | 3.555 | 3.63 | 3.63 | +0.03 (+0.83%) | 1,716,000 |
5 Jan 2023 | USD | 3.62 | 3.675 | 3.53 | 3.6 | 3.6 | -0.05 (-1.37%) | 2,024,600 |
4 Jan 2023 | USD | 3.82 | 3.88 | 3.61 | 3.65 | 3.65 | -0.22 (-5.68%) | 3,296,800 |
3 Jan 2023 | USD | 3.94 | 3.98 | 3.78 | 3.87 | 3.87 | -0.01 (-0.26%) | 3,119,200 |
30 Dec 2022 | USD | 3.805 | 3.9 | 3.805 | 3.88 | 3.88 | +0.02 (+0.52%) | 1,532,600 |
29 Dec 2022 | USD | 3.67 | 3.92 | 3.67 | 3.86 | 3.86 | +0.18 (+4.89%) | 3,092,800 |
28 Dec 2022 | USD | 3.65 | 3.73 | 3.631 | 3.68 | 3.68 | +0.05 (+1.38%) | 1,624,500 |
27 Dec 2022 | USD | 3.68 | 3.7 | 3.59 | 3.63 | 3.63 | -0.02 (-0.55%) | 1,638,600 |
23 Dec 2022 | USD | 3.78 | 3.79 | 3.63 | 3.65 | 3.65 | -0.15 (-3.95%) | 1,463,100 |
22 Dec 2022 | USD | 3.67 | 3.8 | 3.645 | 3.8 | 3.8 | +0.11 (+2.98%) | 2,655,700 |
21 Dec 2022 | USD | 3.65 | 3.75 | 3.62 | 3.69 | 3.69 | +0.07 (+1.93%) | 1,856,600 |
20 Dec 2022 | USD | 3.48 | 3.65 | 3.46 | 3.62 | 3.62 | +0.13 (+3.72%) | 2,782,200 |
19 Dec 2022 | USD | 3.6 | 3.62 | 3.451 | 3.49 | 3.49 | -0.12 (-3.32%) | 2,551,000 |