Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 3.86 | 4.028 | 3.745 | 3.974 | 3.974 | +0.144 (+3.76%) | 94,700 |
31 Jan 2023 | USD | 3.7 | 3.875 | 3.7 | 3.83 | 3.83 | +0.06 (+1.59%) | 89,100 |
30 Jan 2023 | USD | 3.76 | 3.91 | 3.75 | 3.77 | 3.77 | -0.11 (-2.84%) | 214,800 |
27 Jan 2023 | USD | 3.92 | 3.99 | 3.84 | 3.88 | 3.88 | -0.04 (-1.02%) | 73,200 |
26 Jan 2023 | USD | 4.1 | 4.25 | 3.897 | 3.92 | 3.92 | -0.148 (-3.64%) | 94,300 |
25 Jan 2023 | USD | 4.02 | 4.12 | 3.9 | 4.068 | 4.068 | -0.022 (-0.54%) | 31,600 |
24 Jan 2023 | USD | 4.18 | 4.18 | 4.03 | 4.09 | 4.09 | -0.06 (-1.45%) | 156,200 |
23 Jan 2023 | USD | 3.92 | 4.251 | 3.92 | 4.15 | 4.15 | +0.16 (+4.01%) | 106,800 |
20 Jan 2023 | USD | 3.8 | 4.02 | 3.77 | 3.99 | 3.99 | +0.161 (+4.20%) | 77,800 |
19 Jan 2023 | USD | 3.715 | 3.9 | 3.7 | 3.829 | 3.829 | +0.095 (+2.54%) | 62,200 |
18 Jan 2023 | USD | 4.14 | 4.16 | 3.734 | 3.734 | 3.734 | -0.356 (-8.70%) | 187,800 |
17 Jan 2023 | USD | 3.81 | 4.19 | 3.81 | 4.09 | 4.09 | +0.09 (+2.25%) | 539,000 |
13 Jan 2023 | USD | 4.05 | 4.05 | 3.84 | 4 | 4 | +0.068 (+1.73%) | 179,600 |
12 Jan 2023 | USD | 3.7 | 4.06 | 3.7 | 3.932 | 3.932 | +0.192 (+5.13%) | 152,700 |
11 Jan 2023 | USD | 3.83 | 3.85 | 3.67 | 3.74 | 3.74 | -0.03 (-0.80%) | 195,600 |
10 Jan 2023 | USD | 3.57 | 3.8 | 3.21 | 3.77 | 3.77 | +0.32 (+9.28%) | 104,100 |
9 Jan 2023 | USD | 3.48 | 3.572 | 3.325 | 3.45 | 3.45 | +0.225 (+6.98%) | 111,500 |
6 Jan 2023 | USD | 2.95 | 3.235 | 2.95 | 3.225 | 3.225 | +0.065 (+2.06%) | 105,100 |
5 Jan 2023 | USD | 3.3 | 3.333 | 3.07 | 3.16 | 3.16 | -0.19 (-5.67%) | 76,300 |
4 Jan 2023 | USD | 3.005 | 3.38 | 3.005 | 3.35 | 3.35 | +0.425 (+14.53%) | 170,900 |
3 Jan 2023 | USD | 2.75 | 3.001 | 2.75 | 2.925 | 2.925 | +0.089 (+3.14%) | 111,000 |
30 Dec 2022 | USD | 2.64 | 2.88 | 2.64 | 2.836 | 2.836 | -0.039 (-1.36%) | 372,000 |
29 Dec 2022 | USD | 2.43 | 3 | 2.43 | 2.875 | 2.875 | +0.345 (+13.64%) | 273,000 |
28 Dec 2022 | USD | 2.49 | 2.65 | 2.45 | 2.53 | 2.53 | +0.015 (+0.60%) | 396,000 |
27 Dec 2022 | USD | 2.6 | 2.6 | 2.5 | 2.515 | 2.515 | -0.085 (-3.27%) | 161,400 |
23 Dec 2022 | USD | 2.55 | 2.67 | 2.55 | 2.6 | 2.6 | -0.06 (-2.26%) | 285,200 |
22 Dec 2022 | USD | 2.82 | 3 | 2.579 | 2.66 | 2.66 | -0.357 (-11.83%) | 544,800 |
21 Dec 2022 | USD | 2.85 | 3.102 | 2.85 | 3.017 | 3.017 | +0.172 (+6.05%) | 534,200 |
20 Dec 2022 | USD | 2.78 | 3.001 | 2.78 | 2.845 | 2.845 | -0.015 (-0.52%) | 283,600 |
19 Dec 2022 | USD | 2.74 | 3.025 | 2.74 | 2.86 | 2.86 | -0.07 (-2.39%) | 152,600 |