Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 5.3 | 5.71 | 5.201 | 5.51 | 5.51 | +0.32 (+6.17%) | 235,200 |
1 Feb 2023 | USD | 4.82 | 5.23 | 4.74 | 5.19 | 5.19 | +0.39 (+8.12%) | 138,900 |
31 Jan 2023 | USD | 4.59 | 4.855 | 4.57 | 4.8 | 4.8 | +0.23 (+5.03%) | 78,000 |
30 Jan 2023 | USD | 4.59 | 4.75 | 4.55 | 4.57 | 4.57 | -0.09 (-1.93%) | 91,200 |
27 Jan 2023 | USD | 4.51 | 4.79 | 4.51 | 4.66 | 4.66 | +0.1 (+2.19%) | 105,300 |
26 Jan 2023 | USD | 4.7 | 4.75 | 4.48 | 4.56 | 4.56 | -0.13 (-2.77%) | 58,100 |
25 Jan 2023 | USD | 4.61 | 4.69 | 4.45 | 4.69 | 4.69 | +0.05 (+1.08%) | 70,000 |
24 Jan 2023 | USD | 4.65 | 4.83 | 4.62 | 4.64 | 4.64 | -0.09 (-1.90%) | 27,900 |
23 Jan 2023 | USD | 4.74 | 4.74 | 4.55 | 4.73 | 4.73 | +0.21 (+4.65%) | 156,800 |
20 Jan 2023 | USD | 4.29 | 4.6 | 4.25 | 4.52 | 4.52 | +0.23 (+5.36%) | 67,000 |
19 Jan 2023 | USD | 4.42 | 4.5 | 4.27 | 4.29 | 4.29 | -0.22 (-4.88%) | 94,000 |
18 Jan 2023 | USD | 4.64 | 4.78 | 4.51 | 4.51 | 4.51 | -0.13 (-2.80%) | 88,100 |
17 Jan 2023 | USD | 4.5 | 4.67 | 4.49 | 4.64 | 4.64 | +0.09 (+1.98%) | 64,400 |
13 Jan 2023 | USD | 4.62 | 4.72 | 4.51 | 4.55 | 4.55 | -0.09 (-1.94%) | 78,200 |
12 Jan 2023 | USD | 4.62 | 4.64 | 4.46 | 4.64 | 4.64 | +0.07 (+1.53%) | 58,900 |
11 Jan 2023 | USD | 4.45 | 4.6 | 4.45 | 4.57 | 4.57 | +0.16 (+3.63%) | 59,200 |
10 Jan 2023 | USD | 4.28 | 4.43 | 4.26 | 4.41 | 4.41 | +0.09 (+2.08%) | 44,900 |
9 Jan 2023 | USD | 4.15 | 4.45 | 4.15 | 4.32 | 4.32 | +0.17 (+4.10%) | 82,200 |
6 Jan 2023 | USD | 4.07 | 4.24 | 4.07 | 4.15 | 4.15 | +0.05 (+1.22%) | 96,400 |
5 Jan 2023 | USD | 4.09 | 4.13 | 4.03 | 4.1 | 4.1 | -0.11 (-2.61%) | 40,800 |
4 Jan 2023 | USD | 4.09 | 4.32 | 3.97 | 4.21 | 4.21 | +0.16 (+3.95%) | 164,500 |
3 Jan 2023 | USD | 4.24 | 4.349 | 4.01 | 4.05 | 4.05 | -0.26 (-6.03%) | 163,100 |
30 Dec 2022 | USD | 4.09 | 4.35 | 4.082 | 4.31 | 4.31 | +0.18 (+4.36%) | 115,300 |
29 Dec 2022 | USD | 4.44 | 4.539 | 4.03 | 4.13 | 4.13 | -0.27 (-6.14%) | 235,200 |
28 Dec 2022 | USD | 3.94 | 4.44 | 3.93 | 4.4 | 4.4 | +0.47 (+11.96%) | 363,400 |
27 Dec 2022 | USD | 3.99 | 4.05 | 3.86 | 3.93 | 3.93 | -0.16 (-3.91%) | 133,600 |
23 Dec 2022 | USD | 4 | 4.15 | 3.91 | 4.09 | 4.09 | +0.09 (+2.25%) | 42,200 |
22 Dec 2022 | USD | 4.09 | 4.096 | 3.89 | 4 | 4 | -0.11 (-2.68%) | 113,600 |
21 Dec 2022 | USD | 4 | 4.2 | 3.895 | 4.11 | 4.11 | +0.13 (+3.27%) | 134,800 |
20 Dec 2022 | USD | 4.05 | 4.13 | 3.94 | 3.98 | 3.98 | -0.09 (-2.21%) | 145,100 |