Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 5.24 | 5.544 | 5.195 | 5.46 | 136.5 | +0.33 (+6.43%) | 914,000 |
1 Feb 2023 | USD | 5.08 | 5.21 | 4.91 | 5.13 | 128.25 | +0.06 (+1.18%) | 800,500 |
31 Jan 2023 | USD | 4.93 | 5.11 | 4.93 | 5.07 | 126.75 | +0.18 (+3.68%) | 895,400 |
30 Jan 2023 | USD | 5.2 | 5.225 | 4.78 | 4.89 | 122.25 | -0.38 (-7.21%) | 893,700 |
27 Jan 2023 | USD | 4.94 | 5.3 | 4.93 | 5.27 | 131.75 | +0.33 (+6.68%) | 781,400 |
26 Jan 2023 | USD | 4.86 | 4.995 | 4.724 | 4.94 | 123.5 | +0.12 (+2.49%) | 892,700 |
25 Jan 2023 | USD | 4.675 | 4.855 | 4.505 | 4.82 | 120.5 | +0.1 (+2.12%) | 879,900 |
24 Jan 2023 | USD | 4.16 | 4.785 | 4.105 | 4.72 | 118 | +0.56 (+13.46%) | 1,685,600 |
23 Jan 2023 | USD | 3.9 | 4.18 | 3.8 | 4.16 | 104 | +0.27 (+6.94%) | 1,190,000 |
20 Jan 2023 | USD | 3.62 | 3.92 | 3.57 | 3.89 | 97.25 | +0.34 (+9.58%) | 1,140,000 |
19 Jan 2023 | USD | 3.6 | 3.64 | 3.505 | 3.55 | 88.75 | -0.12 (-3.27%) | 783,900 |
18 Jan 2023 | USD | 3.82 | 3.955 | 3.66 | 3.67 | 91.75 | -0.11 (-2.91%) | 992,000 |
17 Jan 2023 | USD | 3.99 | 3.99 | 3.745 | 3.78 | 94.5 | -0.11 (-2.83%) | 1,452,700 |
13 Jan 2023 | USD | 3.75 | 4.06 | 3.75 | 3.89 | 97.25 | +0.03 (+0.78%) | 1,140,600 |
12 Jan 2023 | USD | 3.67 | 3.87 | 3.6 | 3.86 | 96.5 | +0.2 (+5.46%) | 1,214,100 |
11 Jan 2023 | USD | 3.62 | 3.699 | 3.515 | 3.66 | 91.5 | +0.04 (+1.10%) | 988,800 |
10 Jan 2023 | USD | 3.52 | 3.715 | 3.48 | 3.62 | 90.5 | +0.11 (+3.13%) | 943,200 |
9 Jan 2023 | USD | 3.56 | 3.625 | 3.46 | 3.51 | 87.75 | +0.01 (+0.29%) | 1,037,600 |
6 Jan 2023 | USD | 3.59 | 3.61 | 3.4 | 3.5 | 87.5 | -0.06 (-1.69%) | 1,198,400 |
5 Jan 2023 | USD | 3.41 | 3.565 | 3.36 | 3.56 | 89 | +0.21 (+6.27%) | 1,546,800 |
4 Jan 2023 | USD | 3.29 | 3.37 | 3.22 | 3.35 | 83.75 | +0.07 (+2.13%) | 1,279,900 |
3 Jan 2023 | USD | 3.31 | 3.43 | 3.25 | 3.28 | 82 | 0.0 (0.0%) | 1,042,900 |
30 Dec 2022 | USD | 3.11 | 3.28 | 3.06 | 3.28 | 82 | +0.14 (+4.46%) | 1,564,400 |
29 Dec 2022 | USD | 3.09 | 3.28 | 2.959 | 3.14 | 78.5 | +0.15 (+5.02%) | 1,754,300 |
28 Dec 2022 | USD | 2.87 | 3.065 | 2.85 | 2.99 | 74.75 | +0.14 (+4.91%) | 1,793,900 |
27 Dec 2022 | USD | 3.05 | 3.06 | 2.83 | 2.85 | 71.25 | -0.14 (-4.68%) | 1,637,800 |
23 Dec 2022 | USD | 3.18 | 3.22 | 2.935 | 2.99 | 74.75 | -0.22 (-6.85%) | 1,681,000 |
22 Dec 2022 | USD | 3.24 | 3.27 | 2.97 | 3.21 | 80.25 | -0.1 (-3.02%) | 2,306,000 |
21 Dec 2022 | USD | 3.66 | 3.67 | 3.28 | 3.31 | 82.75 | -0.19 (-5.43%) | 1,577,200 |
20 Dec 2022 | USD | 3.42 | 3.56 | 3.39 | 3.5 | 87.5 | +0.08 (+2.34%) | 1,796,700 |