Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 3.9 | 3.94 | 3.675 | 3.76 | 75.2 | -0.1 (-2.59%) | 1,260,500 |
25 Jan 2023 | USD | 3.63 | 3.875 | 3.57 | 3.86 | 77.2 | +0.17 (+4.61%) | 1,569,200 |
24 Jan 2023 | USD | 3.86 | 3.916 | 3.68 | 3.69 | 73.8 | -0.18 (-4.65%) | 735,300 |
23 Jan 2023 | USD | 3.8 | 3.88 | 3.691 | 3.87 | 77.4 | +0.08 (+2.11%) | 1,699,600 |
20 Jan 2023 | USD | 3.78 | 3.845 | 3.68 | 3.79 | 75.8 | +0.07 (+1.88%) | 771,800 |
19 Jan 2023 | USD | 3.71 | 3.805 | 3.665 | 3.72 | 74.4 | -0.07 (-1.85%) | 620,600 |
18 Jan 2023 | USD | 3.93 | 3.965 | 3.75 | 3.79 | 75.8 | -0.12 (-3.07%) | 1,168,100 |
17 Jan 2023 | USD | 3.88 | 3.95 | 3.785 | 3.91 | 78.2 | -0.01 (-0.26%) | 815,000 |
13 Jan 2023 | USD | 3.78 | 3.96 | 3.74 | 3.92 | 78.4 | +0.08 (+2.08%) | 707,600 |
12 Jan 2023 | USD | 3.69 | 3.85 | 3.55 | 3.84 | 76.8 | +0.2 (+5.49%) | 853,400 |
11 Jan 2023 | USD | 3.48 | 3.68 | 3.445 | 3.64 | 72.8 | +0.15 (+4.30%) | 1,361,900 |
10 Jan 2023 | USD | 3.39 | 3.52 | 3.35 | 3.49 | 69.8 | +0.11 (+3.25%) | 767,400 |
9 Jan 2023 | USD | 3.36 | 3.5 | 3.32 | 3.38 | 67.6 | +0.05 (+1.50%) | 853,100 |
6 Jan 2023 | USD | 3.28 | 3.33 | 3.11 | 3.33 | 66.6 | +0.09 (+2.78%) | 1,068,800 |
5 Jan 2023 | USD | 3.27 | 3.309 | 3.095 | 3.24 | 64.8 | -0.07 (-2.11%) | 1,278,000 |
4 Jan 2023 | USD | 3 | 3.34 | 3 | 3.31 | 66.2 | +0.49 (+17.38%) | 3,369,300 |
3 Jan 2023 | USD | 2.9 | 2.94 | 2.74 | 2.82 | 56.4 | -0.01 (-0.35%) | 1,545,000 |
30 Dec 2022 | USD | 2.83 | 2.855 | 2.73 | 2.83 | 56.6 | -0.07 (-2.41%) | 2,083,800 |
29 Dec 2022 | USD | 2.85 | 3 | 2.79 | 2.9 | 58 | +0.11 (+3.94%) | 2,520,800 |
28 Dec 2022 | USD | 2.8 | 2.88 | 2.75 | 2.79 | 55.8 | -0.03 (-1.06%) | 2,673,400 |
27 Dec 2022 | USD | 3.05 | 3.09 | 2.8 | 2.82 | 56.4 | -0.26 (-8.44%) | 1,690,900 |
23 Dec 2022 | USD | 3.18 | 3.245 | 3.05 | 3.08 | 61.6 | -0.14 (-4.35%) | 907,100 |
22 Dec 2022 | USD | 3.16 | 3.235 | 3.05 | 3.22 | 64.4 | -0.01 (-0.31%) | 2,317,700 |
21 Dec 2022 | USD | 3.14 | 3.31 | 3.11 | 3.23 | 64.6 | +0.09 (+2.87%) | 2,485,000 |
20 Dec 2022 | USD | 3.06 | 3.18 | 3.01 | 3.14 | 62.8 | +0.04 (+1.29%) | 2,673,200 |
19 Dec 2022 | USD | 3.27 | 3.27 | 3.055 | 3.1 | 62 | -0.2 (-6.06%) | 2,299,600 |
16 Dec 2022 | USD | 3.15 | 3.32 | 3.1 | 3.3 | 66 | +0.14 (+4.43%) | 3,162,800 |
15 Dec 2022 | USD | 3.29 | 3.33 | 3.155 | 3.16 | 63.2 | -0.18 (-5.39%) | 2,654,100 |
14 Dec 2022 | USD | 3.36 | 3.45 | 3.29 | 3.34 | 66.8 | -0.02 (-0.60%) | 2,039,200 |
13 Dec 2022 | USD | 3.46 | 3.585 | 3.3 | 3.36 | 67.2 | +0.1 (+3.07%) | 1,496,200 |