Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 3.95 | 4.33 | 3.94 | 4.31 | 4.31 | +0.43 (+11.08%) | 1,115,000 |
1 Feb 2023 | USD | 3.76 | 3.91 | 3.64 | 3.88 | 3.88 | +0.13 (+3.47%) | 1,359,200 |
31 Jan 2023 | USD | 3.72 | 3.83 | 3.68 | 3.75 | 3.75 | +0.07 (+1.90%) | 1,108,100 |
30 Jan 2023 | USD | 3.66 | 3.77 | 3.61 | 3.68 | 3.68 | -0.04 (-1.08%) | 292,300 |
27 Jan 2023 | USD | 3.71 | 3.78 | 3.67 | 3.72 | 3.72 | 0.0 (0.0%) | 429,000 |
26 Jan 2023 | USD | 3.74 | 3.8 | 3.65 | 3.72 | 3.72 | -0.02 (-0.53%) | 472,400 |
25 Jan 2023 | USD | 3.73 | 3.75 | 3.57 | 3.74 | 3.74 | -0.03 (-0.80%) | 263,900 |
24 Jan 2023 | USD | 3.94 | 3.94 | 3.75 | 3.77 | 3.77 | -0.13 (-3.33%) | 309,800 |
23 Jan 2023 | USD | 3.87 | 3.95 | 3.82 | 3.9 | 3.9 | +0.03 (+0.78%) | 643,600 |
20 Jan 2023 | USD | 3.94 | 3.98 | 3.83 | 3.87 | 3.87 | -0.02 (-0.51%) | 832,700 |
19 Jan 2023 | USD | 4.02 | 4.05 | 3.81 | 3.89 | 3.89 | -0.16 (-3.95%) | 551,200 |
18 Jan 2023 | USD | 4.07 | 4.17 | 4.04 | 4.05 | 4.05 | +0.03 (+0.75%) | 430,200 |
17 Jan 2023 | USD | 3.87 | 4.07 | 3.87 | 4.02 | 4.02 | +0.09 (+2.29%) | 533,700 |
13 Jan 2023 | USD | 3.83 | 3.94 | 3.79 | 3.93 | 3.93 | +0.09 (+2.34%) | 537,700 |
12 Jan 2023 | USD | 3.74 | 3.92 | 3.68 | 3.84 | 3.84 | +0.1 (+2.67%) | 715,900 |
11 Jan 2023 | USD | 3.92 | 3.92 | 3.72 | 3.74 | 3.74 | -0.14 (-3.61%) | 541,200 |
10 Jan 2023 | USD | 3.79 | 3.89 | 3.72 | 3.88 | 3.88 | +0.06 (+1.57%) | 693,600 |
9 Jan 2023 | USD | 3.79 | 3.87 | 3.75 | 3.82 | 3.82 | +0.03 (+0.79%) | 345,300 |
6 Jan 2023 | USD | 3.64 | 3.8 | 3.55 | 3.79 | 3.79 | +0.2 (+5.57%) | 355,500 |
5 Jan 2023 | USD | 3.68 | 3.72 | 3.58 | 3.59 | 3.59 | -0.11 (-2.97%) | 368,600 |
4 Jan 2023 | USD | 3.63 | 3.76 | 3.62 | 3.7 | 3.7 | +0.04 (+1.09%) | 401,200 |
3 Jan 2023 | USD | 3.58 | 3.69 | 3.5 | 3.66 | 3.66 | +0.15 (+4.27%) | 566,400 |
30 Dec 2022 | USD | 3.39 | 3.6 | 3.39 | 3.51 | 3.51 | +0.05 (+1.45%) | 1,032,700 |
29 Dec 2022 | USD | 3.55 | 3.65 | 3.36 | 3.46 | 3.46 | -0.08 (-2.26%) | 1,028,000 |
28 Dec 2022 | USD | 3.46 | 3.55 | 3.42 | 3.54 | 3.54 | +0.09 (+2.61%) | 487,800 |
27 Dec 2022 | USD | 3.47 | 3.5 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 349,300 |
23 Dec 2022 | USD | 3.46 | 3.53 | 3.41 | 3.45 | 3.45 | -0.03 (-0.86%) | 337,400 |
22 Dec 2022 | USD | 3.44 | 3.58 | 3.37 | 3.48 | 3.48 | -0.04 (-1.14%) | 516,000 |
21 Dec 2022 | USD | 3.42 | 3.56 | 3.36 | 3.52 | 3.52 | +0.12 (+3.53%) | 585,100 |
20 Dec 2022 | USD | 3.15 | 3.44 | 3.15 | 3.4 | 3.4 | +0.25 (+7.94%) | 787,600 |