Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2023 | USD | 4.07 | 4.13 | 3.963 | 4.07 | 4.07 | -0.02 (-0.49%) | 151,200 |
6 Feb 2023 | USD | 4.07 | 4.17 | 4.03 | 4.09 | 4.09 | +0.02 (+0.49%) | 122,100 |
3 Feb 2023 | USD | 4.1 | 4.18 | 4.05 | 4.07 | 4.07 | -0.06 (-1.45%) | 101,600 |
2 Feb 2023 | USD | 4.2 | 4.28 | 4.08 | 4.13 | 4.13 | -0.04 (-0.96%) | 336,600 |
1 Feb 2023 | USD | 4.12 | 4.19 | 4.055 | 4.17 | 4.17 | +0.11 (+2.71%) | 157,900 |
31 Jan 2023 | USD | 4.08 | 4.15 | 4.035 | 4.06 | 4.06 | -0.04 (-0.98%) | 202,800 |
30 Jan 2023 | USD | 4.29 | 4.29 | 4.005 | 4.1 | 4.1 | -0.25 (-5.75%) | 188,200 |
27 Jan 2023 | USD | 4.05 | 4.47 | 4.05 | 4.35 | 4.35 | +0.2 (+4.82%) | 212,500 |
26 Jan 2023 | USD | 4.3 | 4.44 | 4.13 | 4.15 | 4.15 | -0.12 (-2.81%) | 696,800 |
25 Jan 2023 | USD | 4.07 | 4.29 | 4.03 | 4.27 | 4.27 | +0.12 (+2.89%) | 213,600 |
24 Jan 2023 | USD | 4.1 | 4.23 | 4.07 | 4.15 | 4.15 | +0.01 (+0.24%) | 93,500 |
23 Jan 2023 | USD | 4.18 | 4.38 | 4.01 | 4.14 | 4.14 | -0.03 (-0.72%) | 141,600 |
20 Jan 2023 | USD | 4.18 | 4.19 | 4 | 4.17 | 4.17 | +0.07 (+1.71%) | 133,100 |
19 Jan 2023 | USD | 4.2 | 4.31 | 4.08 | 4.1 | 4.1 | -0.17 (-3.98%) | 111,000 |
18 Jan 2023 | USD | 4.4 | 4.64 | 4.22 | 4.27 | 4.27 | -0.08 (-1.84%) | 334,500 |
17 Jan 2023 | USD | 4 | 4.58 | 3.9 | 4.35 | 4.35 | +0.35 (+8.75%) | 865,200 |
13 Jan 2023 | USD | 4 | 4.24 | 3.97 | 4 | 4 | -0.28 (-6.54%) | 482,200 |
12 Jan 2023 | USD | 4.65 | 4.69 | 4.26 | 4.28 | 4.28 | -0.33 (-7.16%) | 360,300 |
11 Jan 2023 | USD | 4.93 | 4.98 | 4.43 | 4.61 | 4.61 | -0.3 (-6.11%) | 477,600 |
10 Jan 2023 | USD | 4.69 | 4.95 | 4.54 | 4.91 | 4.91 | +0.19 (+4.03%) | 339,900 |
9 Jan 2023 | USD | 4.55 | 4.855 | 4.5 | 4.72 | 4.72 | +0.2 (+4.42%) | 168,700 |
6 Jan 2023 | USD | 4.18 | 4.55 | 4.085 | 4.52 | 4.52 | +0.4 (+9.71%) | 144,300 |
5 Jan 2023 | USD | 4.26 | 4.26 | 4.025 | 4.12 | 4.12 | -0.12 (-2.83%) | 125,800 |
4 Jan 2023 | USD | 4.14 | 4.31 | 4.05 | 4.24 | 4.24 | +0.1 (+2.42%) | 126,000 |
3 Jan 2023 | USD | 4.38 | 4.45 | 4.04 | 4.14 | 4.14 | -0.17 (-3.94%) | 182,900 |
30 Dec 2022 | USD | 4.37 | 4.425 | 4.215 | 4.31 | 4.31 | -0.06 (-1.37%) | 151,200 |
29 Dec 2022 | USD | 4.08 | 4.44 | 4.08 | 4.37 | 4.37 | +0.29 (+7.11%) | 464,300 |
28 Dec 2022 | USD | 4.03 | 4.155 | 3.795 | 4.08 | 4.08 | +0.01 (+0.25%) | 393,400 |
27 Dec 2022 | USD | 4.66 | 4.68 | 4.02 | 4.07 | 4.07 | -0.59 (-12.66%) | 438,600 |
23 Dec 2022 | USD | 4.69 | 4.85 | 4.57 | 4.66 | 4.66 | -0.03 (-0.64%) | 200,400 |