Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 4.45 | 4.68 | 4.35 | 4.41 | 4.41 | -0.07 (-1.56%) | 28,200 |
25 Jan 2023 | USD | 4.5 | 4.68 | 4.23 | 4.48 | 4.48 | +0.02 (+0.45%) | 43,300 |
24 Jan 2023 | USD | 4.55 | 4.61 | 4.26 | 4.46 | 4.46 | -0.01 (-0.22%) | 25,500 |
23 Jan 2023 | USD | 4.79 | 4.79 | 4.28 | 4.47 | 4.47 | -0.29 (-6.09%) | 66,000 |
20 Jan 2023 | USD | 4.26 | 4.82 | 4.11 | 4.76 | 4.76 | +0.22 (+4.85%) | 31,600 |
19 Jan 2023 | USD | 4.53 | 4.64 | 4.35 | 4.54 | 4.54 | -0.1 (-2.16%) | 59,500 |
18 Jan 2023 | USD | 4.81 | 4.93 | 4.41 | 4.64 | 4.64 | -0.18 (-3.73%) | 64,900 |
17 Jan 2023 | USD | 5 | 5.04 | 4.7 | 4.82 | 4.82 | -0.18 (-3.60%) | 54,400 |
13 Jan 2023 | USD | 4.56 | 5 | 4.51 | 5 | 5 | +0.4 (+8.70%) | 52,600 |
12 Jan 2023 | USD | 4.52 | 4.66 | 4.47 | 4.6 | 4.6 | +0.14 (+3.14%) | 26,300 |
11 Jan 2023 | USD | 4.56 | 4.71 | 4.35 | 4.46 | 4.46 | +0.14 (+3.24%) | 71,400 |
10 Jan 2023 | USD | 4.13 | 4.33 | 4.1 | 4.32 | 4.32 | +0.13 (+3.10%) | 40,700 |
9 Jan 2023 | USD | 4.38 | 4.46 | 4.05 | 4.19 | 4.19 | +0.1 (+2.44%) | 35,400 |
6 Jan 2023 | USD | 4.21 | 4.29 | 4.09 | 4.09 | 4.09 | -0.02 (-0.49%) | 18,300 |
5 Jan 2023 | USD | 4.26 | 4.29 | 4.05 | 4.11 | 4.11 | -0.14 (-3.29%) | 42,300 |
4 Jan 2023 | USD | 4.15 | 4.41 | 4.15 | 4.25 | 4.25 | +0.06 (+1.43%) | 15,800 |
3 Jan 2023 | USD | 4.22 | 4.38 | 4.02 | 4.19 | 4.19 | -0.06 (-1.41%) | 36,100 |
30 Dec 2022 | USD | 4.31 | 4.33 | 3.98 | 4.25 | 4.25 | +0.09 (+2.16%) | 49,400 |
29 Dec 2022 | USD | 3.99 | 4.25 | 3.85 | 4.16 | 4.16 | +0.32 (+8.33%) | 35,600 |
28 Dec 2022 | USD | 3.88 | 4.03 | 3.83 | 3.84 | 3.84 | -0.09 (-2.29%) | 53,400 |
27 Dec 2022 | USD | 3.99 | 4.04 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 30,400 |
23 Dec 2022 | USD | 3.9 | 4.04 | 3.85 | 3.94 | 3.94 | +0.13 (+3.41%) | 33,400 |
22 Dec 2022 | USD | 3.77 | 3.91 | 3.5 | 3.81 | 3.81 | +0.03 (+0.79%) | 80,900 |
21 Dec 2022 | USD | 4 | 4.05 | 3.78 | 3.78 | 3.78 | -0.23 (-5.74%) | 68,600 |
20 Dec 2022 | USD | 3.93 | 4.2 | 3.86 | 4.01 | 4.01 | +0.08 (+2.04%) | 30,300 |
19 Dec 2022 | USD | 4.13 | 4.17 | 3.84 | 3.93 | 3.93 | +0.06 (+1.55%) | 74,400 |
16 Dec 2022 | USD | 4.12 | 4.34 | 3.73 | 3.87 | 3.87 | -0.28 (-6.75%) | 106,600 |
15 Dec 2022 | USD | 4.29 | 4.44 | 4.1 | 4.15 | 4.15 | -0.21 (-4.82%) | 68,300 |
14 Dec 2022 | USD | 4.5 | 4.6 | 4.34 | 4.36 | 4.36 | -0.1 (-2.24%) | 31,300 |
13 Dec 2022 | USD | 4.43 | 4.68 | 4.3 | 4.46 | 4.46 | +0.1 (+2.29%) | 26,400 |