Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 4.07 | 4.31 | 3.83 | 4.05 | 4.05 | +0.09 (+2.27%) | 108,500 |
25 Jan 2023 | USD | 4.6 | 4.6 | 3.78 | 3.96 | 3.96 | -0.78 (-16.46%) | 198,600 |
24 Jan 2023 | USD | 5.16 | 5.36 | 4.44 | 4.74 | 4.74 | -0.32 (-6.32%) | 1,340,900 |
23 Jan 2023 | USD | 5.17 | 5.23 | 4.78 | 5.06 | 5.06 | +0.23 (+4.76%) | 67,300 |
20 Jan 2023 | USD | 4.89 | 4.9 | 4.64 | 4.83 | 4.83 | +0.15 (+3.21%) | 32,200 |
19 Jan 2023 | USD | 5.05 | 5.15 | 4.57 | 4.68 | 4.68 | -0.32 (-6.40%) | 19,400 |
18 Jan 2023 | USD | 5.7 | 5.71 | 4.85 | 5 | 5 | -0.6 (-10.71%) | 76,900 |
17 Jan 2023 | USD | 5.83 | 5.91 | 5.56 | 5.6 | 5.6 | -0.08 (-1.41%) | 41,700 |
13 Jan 2023 | USD | 5.61 | 5.7 | 5.47 | 5.68 | 5.68 | +0.1 (+1.79%) | 49,400 |
12 Jan 2023 | USD | 5.74 | 5.79 | 5.43 | 5.58 | 5.58 | +0.07 (+1.27%) | 46,200 |
11 Jan 2023 | USD | 6.13 | 6.5 | 5.46 | 5.51 | 5.51 | -1.06 (-16.13%) | 149,500 |
10 Jan 2023 | USD | 6.75 | 6.86 | 6.45 | 6.57 | 6.57 | +0.04 (+0.61%) | 74,400 |
9 Jan 2023 | USD | 6.26 | 6.75 | 5.75 | 6.53 | 6.53 | +0.23 (+3.65%) | 82,600 |
9 Jan 2023 |
|
|||||||
6 Jan 2023 | USD | 0.66 | 0.54 | 0.55 | 0.63 | 6.3 | +0.079 (+14.34%) | 20,790 |
5 Jan 2023 | USD | 0.55 | 0.573 | 0.55 | 0.551 | 5.51 | +0.001 (+0.18%) | 10,203 |
4 Jan 2023 | USD | 0.5984 | 0.5984 | 0.54 | 0.55 | 5.5 | -0.042 (-7.02%) | 35,420 |
3 Jan 2023 | USD | 0.61 | 0.65 | 0.5808 | 0.5915 | 5.915 | -0.021 (-3.51%) | 16,742 |
30 Dec 2022 | USD | 0.6001 | 0.6499 | 0.58 | 0.613 | 6.13 | -0.037 (-5.69%) | 21,339 |
29 Dec 2022 | USD | 0.652 | 0.6899 | 0.6311 | 0.65 | 6.5 | +0.001 (+0.15%) | 15,133 |
28 Dec 2022 | USD | 0.6833 | 0.7098 | 0.6078 | 0.649 | 6.49 | +0.049 (+8.17%) | 98,342 |
27 Dec 2022 | USD | 0.64 | 0.6715 | 0.5801 | 0.6 | 6 | -0.04 (-6.26%) | 24,074 |
23 Dec 2022 | USD | 0.65 | 0.6501 | 0.63 | 0.6401 | 6.401 | -0.02 (-2.99%) | 3,282 |
22 Dec 2022 | USD | 0.68 | 0.69 | 0.6101 | 0.6598 | 6.598 | -0.02 (-2.97%) | 14,581 |
21 Dec 2022 | USD | 0.7068 | 0.7195 | 0.6501 | 0.68 | 6.8 | +0.02 (+3.03%) | 11,601 |
20 Dec 2022 | USD | 0.693 | 0.7 | 0.6404 | 0.66 | 6.6 | 0.0 (0.0%) | 12,937 |
19 Dec 2022 | USD | 0.7 | 0.712 | 0.651 | 0.66 | 6.6 | -0.056 (-7.82%) | 8,890 |
16 Dec 2022 | USD | 0.72 | 0.7508 | 0.69 | 0.716 | 7.16 | -0.014 (-1.92%) | 4,169 |
15 Dec 2022 | USD | 0.728 | 0.76 | 0.6939 | 0.73 | 7.3 | -0.01 (-1.35%) | 9,458 |
14 Dec 2022 | USD | 0.757 | 0.76 | 0.7226 | 0.74 | 7.4 | +0.019 (+2.64%) | 5,027 |
13 Dec 2022 | USD | 0.75 | 0.78 | 0.718 | 0.721 | 7.21 | -0.029 (-3.87%) | 10,590 |