Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 3.123 | 3.164 | 3.03 | 3.14 | 3.14 | +0.01 (+0.32%) | 22,100 |
31 Jan 2023 | USD | 2.95 | 3.13 | 2.95 | 3.13 | 3.13 | +0.18 (+6.10%) | 47,600 |
30 Jan 2023 | USD | 3.064 | 3.064 | 2.95 | 2.95 | 2.95 | -0.09 (-2.96%) | 49,400 |
27 Jan 2023 | USD | 3.095 | 3.095 | 3.03 | 3.04 | 3.04 | -0.07 (-2.25%) | 46,800 |
26 Jan 2023 | USD | 3.151 | 3.17 | 3.1 | 3.11 | 3.11 | -0.041 (-1.30%) | 32,600 |
25 Jan 2023 | USD | 3.047 | 3.151 | 3.03 | 3.151 | 3.151 | +0.071 (+2.31%) | 14,400 |
24 Jan 2023 | USD | 3.1 | 3.11 | 3.05 | 3.08 | 3.08 | -0.02 (-0.65%) | 27,600 |
23 Jan 2023 | USD | 3.13 | 3.13 | 3.086 | 3.1 | 3.1 | -0.04 (-1.27%) | 32,800 |
20 Jan 2023 | USD | 3.18 | 3.184 | 3.125 | 3.14 | 3.14 | +0.04 (+1.29%) | 23,900 |
19 Jan 2023 | USD | 3.15 | 3.153 | 3.058 | 3.1 | 3.1 | +0.018 (+0.58%) | 28,000 |
18 Jan 2023 | USD | 3.223 | 3.27 | 2.998 | 3.082 | 3.082 | -0.088 (-2.78%) | 89,500 |
17 Jan 2023 | USD | 3.3 | 3.32 | 3.112 | 3.17 | 3.17 | -0.094 (-2.88%) | 42,800 |
13 Jan 2023 | USD | 3.283 | 3.35 | 3.22 | 3.264 | 3.264 | -0.006 (-0.18%) | 43,500 |
12 Jan 2023 | USD | 3.469 | 3.481 | 3.265 | 3.27 | 3.27 | -0.059 (-1.77%) | 83,500 |
11 Jan 2023 | USD | 3.34 | 3.36 | 3.29 | 3.329 | 3.329 | -0.011 (-0.33%) | 51,000 |
10 Jan 2023 | USD | 3.29 | 3.38 | 3.29 | 3.34 | 3.34 | -0.06 (-1.76%) | 27,600 |
9 Jan 2023 | USD | 3.21 | 3.41 | 3.21 | 3.4 | 3.4 | +0.2 (+6.25%) | 41,500 |
6 Jan 2023 | USD | 3.08 | 3.2 | 3.055 | 3.2 | 3.2 | +0.175 (+5.79%) | 36,800 |
5 Jan 2023 | USD | 3.06 | 3.06 | 2.97 | 3.025 | 3.025 | -0.035 (-1.14%) | 20,200 |
4 Jan 2023 | USD | 3.11 | 3.11 | 2.998 | 3.06 | 3.06 | +0.044 (+1.46%) | 25,300 |
3 Jan 2023 | USD | 3.04 | 3.165 | 2.98 | 3.016 | 3.016 | -0.154 (-4.86%) | 44,100 |
30 Dec 2022 | USD | 3.17 | 3.2 | 3.1 | 3.17 | 3.17 | +0.029 (+0.92%) | 38,700 |
29 Dec 2022 | USD | 3.19 | 3.201 | 3.12 | 3.141 | 3.141 | -0.009 (-0.29%) | 31,600 |
28 Dec 2022 | USD | 2.98 | 3.167 | 2.939 | 3.15 | 3.15 | +0.16 (+5.35%) | 57,500 |
27 Dec 2022 | USD | 2.96 | 3.02 | 2.88 | 2.99 | 2.99 | +0.034 (+1.15%) | 49,800 |
23 Dec 2022 | USD | 2.9 | 2.979 | 2.87 | 2.956 | 2.956 | +0.056 (+1.93%) | 21,600 |
22 Dec 2022 | USD | 2.9 | 2.92 | 2.86 | 2.9 | 2.9 | -0.07 (-2.36%) | 81,200 |
21 Dec 2022 | USD | 2.99 | 3.011 | 2.954 | 2.97 | 2.97 | +0.025 (+0.85%) | 27,100 |
20 Dec 2022 | USD | 2.982 | 3.024 | 2.93 | 2.945 | 2.945 | +0.085 (+2.97%) | 34,000 |
19 Dec 2022 | USD | 3 | 3.04 | 2.84 | 2.86 | 2.86 | -0.102 (-3.44%) | 47,900 |