Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 4.3 | 4.39 | 4.29 | 4.39 | 4.39 | +0.11 (+2.57%) | 1,027,500 |
25 Jan 2023 | USD | 4.14 | 4.29 | 4.08 | 4.28 | 4.28 | +0.08 (+1.90%) | 1,161,600 |
24 Jan 2023 | USD | 4.22 | 4.26 | 4.16 | 4.2 | 4.2 | -0.04 (-0.94%) | 1,050,200 |
23 Jan 2023 | USD | 4.16 | 4.26 | 4.16 | 4.24 | 4.24 | +0.06 (+1.44%) | 985,200 |
20 Jan 2023 | USD | 4.15 | 4.18 | 4.08 | 4.18 | 4.18 | +0.09 (+2.20%) | 1,188,500 |
19 Jan 2023 | USD | 4.01 | 4.11 | 3.99 | 4.09 | 4.09 | +0.04 (+0.99%) | 1,139,100 |
18 Jan 2023 | USD | 4.09 | 4.1 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 1,183,000 |
17 Jan 2023 | USD | 4.15 | 4.16 | 4.05 | 4.09 | 4.09 | -0.09 (-2.15%) | 1,335,600 |
13 Jan 2023 | USD | 4.14 | 4.21 | 4.12 | 4.18 | 4.18 | 0.0 (0.0%) | 789,500 |
12 Jan 2023 | USD | 4.18 | 4.21 | 4.11 | 4.18 | 4.18 | +0.03 (+0.72%) | 1,208,800 |
11 Jan 2023 | USD | 4.11 | 4.15 | 4.09 | 4.15 | 4.15 | +0.05 (+1.22%) | 1,790,900 |
10 Jan 2023 | USD | 4.06 | 4.14 | 4.06 | 4.1 | 4.1 | +0.04 (+0.99%) | 2,075,400 |
9 Jan 2023 | USD | 4.04 | 4.09 | 3.94 | 4.06 | 4.06 | +0.05 (+1.25%) | 1,658,300 |
6 Jan 2023 | USD | 3.97 | 4.02 | 3.86 | 4.01 | 4.01 | +0.09 (+2.30%) | 1,621,500 |
5 Jan 2023 | USD | 3.97 | 3.97 | 3.9 | 3.92 | 3.92 | -0.08 (-2%) | 956,600 |
4 Jan 2023 | USD | 3.99 | 4.08 | 3.96 | 4 | 4 | +0.06 (+1.52%) | 1,415,100 |
3 Jan 2023 | USD | 3.82 | 4.03 | 3.82 | 3.94 | 3.94 | +0.17 (+4.51%) | 2,271,200 |
30 Dec 2022 | USD | 3.78 | 3.81 | 3.74 | 3.77 | 3.77 | -0.05 (-1.31%) | 975,400 |
29 Dec 2022 | USD | 3.77 | 3.85 | 3.75 | 3.82 | 3.82 | +0.11 (+2.96%) | 799,200 |
28 Dec 2022 | USD | 3.78 | 3.84 | 3.71 | 3.71 | 3.71 | -0.06 (-1.59%) | 1,503,300 |
27 Dec 2022 | USD | 3.83 | 3.85 | 3.77 | 3.77 | 3.77 | -0.06 (-1.57%) | 468,600 |
23 Dec 2022 | USD | 3.83 | 3.87 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 518,200 |
22 Dec 2022 | USD | 3.86 | 3.88 | 3.77 | 3.84 | 3.84 | -0.06 (-1.54%) | 701,900 |
21 Dec 2022 | USD | 3.84 | 3.95 | 3.81 | 3.9 | 3.9 | +0.1 (+2.63%) | 967,000 |
20 Dec 2022 | USD | 3.81 | 3.89 | 3.8 | 3.8 | 3.8 | -0.02 (-0.52%) | 904,300 |
19 Dec 2022 | USD | 3.97 | 4 | 3.8 | 3.82 | 3.82 | -0.16 (-4.02%) | 1,785,800 |
16 Dec 2022 | USD | 4.03 | 4.08 | 3.95 | 3.98 | 3.98 | -0.05 (-1.24%) | 2,462,700 |
15 Dec 2022 | USD | 4.22 | 4.23 | 4.03 | 4.03 | 4.03 | -0.27 (-6.28%) | 1,228,700 |
14 Dec 2022 | USD | 4.37 | 4.41 | 4.26 | 4.3 | 4.3 | -0.06 (-1.38%) | 1,230,100 |
13 Dec 2022 | USD | 4.51 | 4.55 | 4.35 | 4.36 | 4.36 | -0.02 (-0.46%) | 1,575,300 |