Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 4.02 | 4.09 | 4 | 4.09 | 4.09 | +0.09 (+2.25%) | 5,600 |
1 Feb 2023 | USD | 4.01 | 4.1 | 4 | 4 | 4 | -0.03 (-0.74%) | 3,800 |
31 Jan 2023 | USD | 4.02 | 4.09 | 3.97 | 4.03 | 4.03 | +0.02 (+0.50%) | 17,700 |
30 Jan 2023 | USD | 4.01 | 4.04 | 4.01 | 4.01 | 4.01 | +0.03 (+0.75%) | 7,400 |
27 Jan 2023 | USD | 3.97 | 4.02 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 1,300 |
26 Jan 2023 | USD | 4 | 4 | 3.98 | 4 | 4 | +0.01 (+0.25%) | 3,700 |
25 Jan 2023 | USD | 3.98 | 4.02 | 3.96 | 3.99 | 3.99 | -0.01 (-0.25%) | 78,500 |
24 Jan 2023 | USD | 4.04 | 4.04 | 4 | 4 | 4 | 0.0 (0.0%) | 8,400 |
23 Jan 2023 | USD | 3.99 | 4.03 | 3.95 | 4 | 4 | 0.0 (0.0%) | 20,600 |
20 Jan 2023 | USD | 3.95 | 4 | 3.95 | 4 | 4 | +0.01 (+0.25%) | 2,100 |
19 Jan 2023 | USD | 3.91 | 4 | 3.91 | 3.99 | 3.99 | +0.03 (+0.76%) | 30,700 |
18 Jan 2023 | USD | 3.99 | 4 | 3.95 | 3.96 | 3.96 | -0.03 (-0.75%) | 30,800 |
17 Jan 2023 | USD | 3.99 | 4 | 3.95 | 3.99 | 3.99 | +0.01 (+0.25%) | 155,400 |
13 Jan 2023 | USD | 3.89 | 3.98 | 3.89 | 3.98 | 3.98 | +0.05 (+1.27%) | 290,100 |
12 Jan 2023 | USD | 3.89 | 3.93 | 3.89 | 3.93 | 3.93 | +0.04 (+1.03%) | 6,500 |
11 Jan 2023 | USD | 3.89 | 3.94 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 1,400 |
10 Jan 2023 | USD | 3.89 | 3.95 | 3.89 | 3.89 | 3.89 | +0.01 (+0.26%) | 102,900 |
9 Jan 2023 | USD | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -0.08 (-2.02%) | 20,200 |
6 Jan 2023 | USD | 3.96 | 3.99 | 3.94 | 3.96 | 3.96 | -0.02 (-0.50%) | 8,900 |
5 Jan 2023 | USD | 3.86 | 3.99 | 3.86 | 3.98 | 3.98 | +0.03 (+0.76%) | 13,600 |
4 Jan 2023 | USD | 3.99 | 3.99 | 3.86 | 3.95 | 3.95 | +0.02 (+0.51%) | 27,500 |
3 Jan 2023 | USD | 3.98 | 3.99 | 3.93 | 3.93 | 3.93 | -0.01 (-0.25%) | 2,800 |
30 Dec 2022 | USD | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | -0.04 (-1.01%) | 600 |
29 Dec 2022 | USD | 3.95 | 3.98 | 3.94 | 3.98 | 3.98 | +0.04 (+1.02%) | 151,100 |
28 Dec 2022 | USD | 3.93 | 3.96 | 3.93 | 3.94 | 3.94 | -0.01 (-0.25%) | 2,200 |
27 Dec 2022 | USD | 3.99 | 3.99 | 3.93 | 3.95 | 3.95 | -0.04 (-1.00%) | 12,700 |
23 Dec 2022 | USD | 3.94 | 4.01 | 3.94 | 3.99 | 3.99 | -0.05 (-1.24%) | 1,400 |
22 Dec 2022 | USD | 4 | 4.04 | 3.93 | 4.04 | 4.04 | +0.02 (+0.50%) | 5,200 |
21 Dec 2022 | USD | 4.02 | 4.02 | 4.01 | 4.02 | 4.02 | +0.04 (+1.01%) | 1,800 |
20 Dec 2022 | USD | 3.95 | 4.09 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 1,700 |