Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 4.9 | 4.96 | 4.82 | 4.83 | 4.83 | -0.07 (-1.43%) | 14,700 |
1 Feb 2023 | USD | 4.87 | 4.94 | 4.87 | 4.9 | 4.9 | +0.03 (+0.62%) | 20,500 |
31 Jan 2023 | USD | 4.82 | 4.93 | 4.8 | 4.87 | 4.87 | 0.0 (0.0%) | 17,100 |
30 Jan 2023 | USD | 4.92 | 4.92 | 4.83 | 4.87 | 4.87 | -0.04 (-0.81%) | 7,000 |
27 Jan 2023 | USD | 4.95 | 4.95 | 4.75 | 4.91 | 4.91 | -0.01 (-0.20%) | 7,100 |
26 Jan 2023 | USD | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | +0.08 (+1.65%) | 5,800 |
25 Jan 2023 | USD | 4.8 | 4.88 | 4.77 | 4.84 | 4.84 | +0.07 (+1.47%) | 10,800 |
24 Jan 2023 | USD | 4.8 | 4.9 | 4.73 | 4.77 | 4.77 | +0.01 (+0.21%) | 22,400 |
23 Jan 2023 | USD | 4.67 | 4.89 | 4.67 | 4.76 | 4.76 | +0.05 (+1.06%) | 11,900 |
20 Jan 2023 | USD | 4.58 | 4.86 | 4.58 | 4.71 | 4.71 | +0.08 (+1.73%) | 6,600 |
19 Jan 2023 | USD | 4.56 | 4.73 | 4.56 | 4.63 | 4.63 | -0.15 (-3.14%) | 4,200 |
18 Jan 2023 | USD | 4.76 | 4.94 | 4.76 | 4.78 | 4.78 | -0.06 (-1.24%) | 4,300 |
17 Jan 2023 | USD | 4.79 | 4.98 | 4.72 | 4.84 | 4.84 | +0.13 (+2.76%) | 5,500 |
13 Jan 2023 | USD | 4.88 | 4.88 | 4.7 | 4.71 | 4.71 | -0.14 (-2.89%) | 8,800 |
12 Jan 2023 | USD | 4.82 | 4.86 | 4.64 | 4.85 | 4.85 | -0.09 (-1.82%) | 8,400 |
11 Jan 2023 | USD | 4.67 | 4.95 | 4.6 | 4.94 | 4.94 | +0.34 (+7.39%) | 16,900 |
10 Jan 2023 | USD | 4.41 | 4.67 | 4.4 | 4.6 | 4.6 | +0.13 (+2.91%) | 29,600 |
9 Jan 2023 | USD | 4.43 | 4.48 | 4.27 | 4.47 | 4.47 | +0.04 (+0.90%) | 11,000 |
6 Jan 2023 | USD | 4.37 | 4.48 | 4.3 | 4.43 | 4.43 | +0.06 (+1.37%) | 56,500 |
5 Jan 2023 | USD | 4.37 | 4.37 | 4.24 | 4.37 | 4.37 | +0.05 (+1.16%) | 23,000 |
4 Jan 2023 | USD | 4.2 | 4.37 | 4.16 | 4.32 | 4.32 | +0.1 (+2.37%) | 18,600 |
3 Jan 2023 | USD | 4.07 | 4.22 | 4.07 | 4.22 | 4.22 | +0.11 (+2.68%) | 21,500 |
30 Dec 2022 | USD | 4.14 | 4.2 | 3.99 | 4.11 | 4.11 | +0.03 (+0.74%) | 77,300 |
29 Dec 2022 | USD | 3.78 | 4.18 | 3.71 | 4.08 | 4.08 | +0.38 (+10.27%) | 57,800 |
28 Dec 2022 | USD | 3.71 | 3.79 | 3.64 | 3.7 | 3.7 | +0.02 (+0.54%) | 8,000 |
27 Dec 2022 | USD | 3.72 | 3.83 | 3.62 | 3.68 | 3.68 | -0.16 (-4.17%) | 17,000 |
23 Dec 2022 | USD | 3.7 | 3.85 | 3.7 | 3.84 | 3.84 | +0.08 (+2.13%) | 12,200 |
22 Dec 2022 | USD | 3.81 | 3.9 | 3.72 | 3.76 | 3.76 | -0.09 (-2.34%) | 19,000 |
21 Dec 2022 | USD | 3.9 | 3.98 | 3.8 | 3.85 | 3.85 | -0.07 (-1.79%) | 33,800 |
20 Dec 2022 | USD | 3.95 | 4.06 | 3.74 | 3.92 | 3.92 | -0.03 (-0.76%) | 122,500 |