Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 3.907 | 4.095 | 3.907 | 4.03 | 967.2 | +0.11 (+2.81%) | 6,100 |
25 Jan 2023 | USD | 3.92 | 3.939 | 3.85 | 3.92 | 940.8 | -0.006 (-0.15%) | 5,600 |
24 Jan 2023 | USD | 3.96 | 3.991 | 3.87 | 3.926 | 942.24 | +0.056 (+1.45%) | 11,800 |
23 Jan 2023 | USD | 4.9 | 4.9 | 3.821 | 3.87 | 928.8 | -1.03 (-21.02%) | 86,200 |
20 Jan 2023 | USD | 5.116 | 5.116 | 4.9 | 4.9 | 1,176 | -0.02 (-0.41%) | 3,500 |
19 Jan 2023 | USD | 4.92 | 4.92 | 4.92 | 4.92 | 1,180.8 | -0.08 (-1.60%) | 15,900 |
18 Jan 2023 | USD | 5.02 | 5.4 | 4.91 | 5 | 1,200 | 0.0 (0.0%) | 51,700 |
17 Jan 2023 | USD | 4.9 | 5.043 | 4.9 | 5 | 1,200 | +0.14 (+2.88%) | 9,400 |
13 Jan 2023 | USD | 4.955 | 4.96 | 4.86 | 4.86 | 1,166.4 | -0.12 (-2.41%) | 1,300 |
12 Jan 2023 | USD | 4.9 | 5 | 4.9 | 4.98 | 1,195.2 | -0.02 (-0.40%) | 2,700 |
11 Jan 2023 | USD | 4.876 | 5 | 4.85 | 5 | 1,200 | +0.14 (+2.88%) | 3,300 |
10 Jan 2023 | USD | 4.9 | 4.9 | 4.86 | 4.86 | 1,166.4 | -0.08 (-1.62%) | 2,500 |
9 Jan 2023 | USD | 4.98 | 5 | 4.8 | 4.94 | 1,185.6 | -0.02 (-0.40%) | 3,900 |
6 Jan 2023 | USD | 5 | 5.03 | 4.9 | 4.96 | 1,190.4 | -0.055 (-1.10%) | 9,900 |
5 Jan 2023 | USD | 5.103 | 5.24 | 4.8 | 5.015 | 1,203.6 | -0.125 (-2.43%) | 22,100 |
4 Jan 2023 | USD | 5.055 | 5.14 | 5.01 | 5.14 | 1,233.6 | +0.13 (+2.59%) | 4,000 |
3 Jan 2023 | USD | 5.06 | 5.1 | 5.01 | 5.01 | 1,202.4 | -0.03 (-0.60%) | 3,400 |
30 Dec 2022 | USD | 4.96 | 5.1 | 4.85 | 5.04 | 1,209.6 | -0.015 (-0.30%) | 16,800 |
29 Dec 2022 | USD | 5.03 | 5.09 | 5.01 | 5.055 | 1,213.2 | -0.085 (-1.65%) | 14,000 |
28 Dec 2022 | USD | 5.02 | 5.18 | 4.798 | 5.14 | 1,233.6 | +0.075 (+1.48%) | 32,500 |
27 Dec 2022 | USD | 5.033 | 5.28 | 5.01 | 5.065 | 1,215.6 | +0.055 (+1.10%) | 4,700 |
23 Dec 2022 | USD | 5.047 | 5.078 | 5.01 | 5.01 | 1,202.4 | -0.03 (-0.60%) | 7,900 |
22 Dec 2022 | USD | 5.07 | 5.07 | 5.01 | 5.04 | 1,209.6 | +0.03 (+0.60%) | 4,000 |
21 Dec 2022 | USD | 5.6 | 5.6 | 4.44 | 5.01 | 1,202.4 | -0.67 (-11.80%) | 36,500 |
20 Dec 2022 | USD | 5.58 | 5.708 | 5.5 | 5.68 | 1,363.2 | +0.105 (+1.88%) | 1,700 |
19 Dec 2022 | USD | 5.7 | 5.7 | 5.5 | 5.575 | 1,338 | -0.145 (-2.53%) | 4,200 |
16 Dec 2022 | USD | 5.88 | 5.88 | 5.6 | 5.72 | 1,372.8 | -0.11 (-1.89%) | 7,200 |
15 Dec 2022 | USD | 5.955 | 6.087 | 5.624 | 5.83 | 1,399.2 | +0.05 (+0.87%) | 4,900 |
14 Dec 2022 | USD | 5.41 | 6.07 | 5.4 | 5.78 | 1,387.2 | +0.36 (+6.64%) | 31,700 |
13 Dec 2022 | USD | 5.29 | 5.54 | 5.29 | 5.42 | 1,300.8 | +0.22 (+4.23%) | 8,700 |