Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 4.48 | 4.81 | 4.42 | 4.79 | 4.79 | +0.32 (+7.16%) | 612,900 |
31 Jan 2023 | USD | 4.4 | 4.56 | 4.4 | 4.47 | 4.47 | +0.08 (+1.82%) | 872,500 |
30 Jan 2023 | USD | 4.46 | 4.52 | 4.39 | 4.39 | 4.39 | -0.13 (-2.88%) | 373,700 |
27 Jan 2023 | USD | 4.46 | 4.54 | 4.4 | 4.52 | 4.52 | +0.03 (+0.67%) | 349,300 |
26 Jan 2023 | USD | 4.46 | 4.58 | 4.375 | 4.49 | 4.49 | +0.09 (+2.05%) | 298,900 |
25 Jan 2023 | USD | 4.32 | 4.415 | 4.24 | 4.4 | 4.4 | +0.01 (+0.23%) | 205,900 |
24 Jan 2023 | USD | 4.36 | 4.481 | 4.305 | 4.39 | 4.39 | -0.03 (-0.68%) | 244,100 |
23 Jan 2023 | USD | 4.3 | 4.425 | 4.25 | 4.42 | 4.42 | +0.13 (+3.03%) | 421,600 |
20 Jan 2023 | USD | 4.37 | 4.37 | 4.21 | 4.29 | 4.29 | -0.02 (-0.46%) | 327,500 |
19 Jan 2023 | USD | 4.29 | 4.335 | 4.265 | 4.31 | 4.31 | +0.01 (+0.23%) | 254,600 |
18 Jan 2023 | USD | 4.49 | 4.55 | 4.3 | 4.3 | 4.3 | -0.12 (-2.71%) | 300,900 |
17 Jan 2023 | USD | 4.34 | 4.44 | 4.295 | 4.42 | 4.42 | +0.07 (+1.61%) | 223,500 |
13 Jan 2023 | USD | 4.28 | 4.35 | 4.28 | 4.35 | 4.35 | +0.04 (+0.93%) | 152,600 |
12 Jan 2023 | USD | 4.38 | 4.39 | 4.24 | 4.31 | 4.31 | -0.02 (-0.46%) | 245,200 |
11 Jan 2023 | USD | 4.3 | 4.345 | 4.23 | 4.33 | 4.33 | +0.05 (+1.17%) | 273,800 |
10 Jan 2023 | USD | 4.22 | 4.285 | 4.19 | 4.28 | 4.28 | +0.06 (+1.42%) | 203,800 |
9 Jan 2023 | USD | 4.14 | 4.32 | 4.14 | 4.22 | 4.22 | +0.1 (+2.43%) | 244,200 |
6 Jan 2023 | USD | 4.11 | 4.13 | 3.99 | 4.12 | 4.12 | +0.07 (+1.73%) | 257,700 |
5 Jan 2023 | USD | 4.22 | 4.22 | 4.03 | 4.05 | 4.05 | -0.21 (-4.93%) | 292,600 |
4 Jan 2023 | USD | 4.22 | 4.32 | 4.18 | 4.26 | 4.26 | +0.04 (+0.95%) | 274,900 |
3 Jan 2023 | USD | 4.16 | 4.38 | 4.08 | 4.22 | 4.22 | +0.11 (+2.68%) | 380,300 |
30 Dec 2022 | USD | 4.13 | 4.195 | 4.085 | 4.11 | 4.11 | -0.06 (-1.44%) | 279,500 |
29 Dec 2022 | USD | 4.05 | 4.18 | 4.01 | 4.17 | 4.17 | +0.16 (+3.99%) | 384,200 |
28 Dec 2022 | USD | 4.11 | 4.15 | 3.995 | 4.01 | 4.01 | -0.14 (-3.37%) | 539,500 |
27 Dec 2022 | USD | 4.25 | 4.25 | 4.1 | 4.15 | 4.15 | -0.12 (-2.81%) | 469,600 |
23 Dec 2022 | USD | 4.28 | 4.31 | 4.22 | 4.27 | 4.27 | -0.03 (-0.70%) | 245,500 |
22 Dec 2022 | USD | 4.31 | 4.34 | 4.21 | 4.3 | 4.3 | -0.1 (-2.27%) | 283,700 |
21 Dec 2022 | USD | 4.31 | 4.45 | 4.18 | 4.4 | 4.4 | +0.12 (+2.80%) | 434,700 |
20 Dec 2022 | USD | 4.21 | 4.34 | 4.21 | 4.28 | 4.28 | +0.02 (+0.47%) | 575,800 |
19 Dec 2022 | USD | 4.34 | 4.345 | 4.19 | 4.26 | 4.26 | -0.08 (-1.84%) | 784,600 |