Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 5.52 | 6.05 | 5.512 | 6.05 | 6.05 | +0.56 (+10.20%) | 67,100 |
25 Jan 2023 | USD | 5.46 | 5.522 | 5.31 | 5.49 | 5.49 | +0.02 (+0.37%) | 32,200 |
24 Jan 2023 | USD | 5.27 | 5.57 | 5.27 | 5.47 | 5.47 | +0.14 (+2.63%) | 45,400 |
23 Jan 2023 | USD | 5.2 | 5.33 | 5.03 | 5.33 | 5.33 | +0.15 (+2.90%) | 78,000 |
20 Jan 2023 | USD | 5.19 | 5.26 | 5.14 | 5.18 | 5.18 | +0.04 (+0.78%) | 18,900 |
19 Jan 2023 | USD | 5.2 | 5.38 | 5.12 | 5.14 | 5.14 | -0.18 (-3.38%) | 50,200 |
18 Jan 2023 | USD | 5.1 | 5.51 | 5.08 | 5.32 | 5.32 | +0.22 (+4.31%) | 126,900 |
17 Jan 2023 | USD | 5.21 | 5.35 | 5 | 5.1 | 5.1 | -0.05 (-0.97%) | 79,700 |
13 Jan 2023 | USD | 4.94 | 5.25 | 4.9 | 5.15 | 5.15 | +0.22 (+4.46%) | 54,600 |
12 Jan 2023 | USD | 4.15 | 4.99 | 4.08 | 4.93 | 4.93 | +0.78 (+18.80%) | 210,000 |
11 Jan 2023 | USD | 4.14 | 4.225 | 4.05 | 4.15 | 4.15 | +0.05 (+1.22%) | 116,800 |
10 Jan 2023 | USD | 4.08 | 4.24 | 3.921 | 4.1 | 4.1 | +0.05 (+1.23%) | 74,600 |
9 Jan 2023 | USD | 4.1 | 4.22 | 4.02 | 4.05 | 4.05 | +0.02 (+0.50%) | 59,700 |
6 Jan 2023 | USD | 4.04 | 4.09 | 3.82 | 4.03 | 4.03 | +0.01 (+0.25%) | 168,600 |
5 Jan 2023 | USD | 4.185 | 4.185 | 3.98 | 4.02 | 4.02 | -0.18 (-4.29%) | 53,400 |
4 Jan 2023 | USD | 4.14 | 4.32 | 4.09 | 4.2 | 4.2 | +0.01 (+0.24%) | 57,900 |
3 Jan 2023 | USD | 4.33 | 4.42 | 4.14 | 4.19 | 4.19 | -0.11 (-2.56%) | 43,600 |
30 Dec 2022 | USD | 4.17 | 4.33 | 4.08 | 4.3 | 4.3 | +0.11 (+2.63%) | 71,100 |
29 Dec 2022 | USD | 4.1 | 4.31 | 4.03 | 4.19 | 4.19 | +0.13 (+3.20%) | 62,500 |
28 Dec 2022 | USD | 4.02 | 4.07 | 3.75 | 4.06 | 4.06 | +0.04 (+1.00%) | 80,000 |
27 Dec 2022 | USD | 4.29 | 4.419 | 4 | 4.02 | 4.02 | -0.27 (-6.29%) | 49,300 |
23 Dec 2022 | USD | 4.33 | 4.33 | 4.2 | 4.29 | 4.29 | -0.05 (-1.15%) | 57,200 |
22 Dec 2022 | USD | 4.37 | 4.59 | 4.17 | 4.34 | 4.34 | -0.16 (-3.56%) | 116,400 |
21 Dec 2022 | USD | 4.17 | 4.73 | 4.165 | 4.5 | 4.5 | +0.47 (+11.66%) | 170,200 |
20 Dec 2022 | USD | 4.03 | 4.13 | 3.91 | 4.03 | 4.03 | 0.0 (0.0%) | 117,900 |
19 Dec 2022 | USD | 4.07 | 4.12 | 3.83 | 4.03 | 4.03 | -0.11 (-2.66%) | 99,500 |
16 Dec 2022 | USD | 3.57 | 4.3 | 3.57 | 4.14 | 4.14 | +0.69 (+20%) | 361,100 |
15 Dec 2022 | USD | 3.33 | 3.61 | 3.27 | 3.45 | 3.45 | +0.09 (+2.68%) | 420,700 |
14 Dec 2022 | USD | 3.4 | 3.74 | 3.31 | 3.36 | 3.36 | -0.02 (-0.59%) | 249,100 |
13 Dec 2022 | USD | 3.53 | 3.845 | 3.285 | 3.38 | 3.38 | -0.04 (-1.17%) | 440,400 |