Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 4.78 | 4.79 | 4.63 | 4.64 | 4.64 | -0.12 (-2.52%) | 16,700 |
1 Feb 2023 | USD | 4.93 | 4.93 | 4.64 | 4.76 | 4.76 | -0.15 (-3.05%) | 13,500 |
31 Jan 2023 | USD | 4.73 | 4.91 | 4.73 | 4.91 | 4.91 | +0.16 (+3.37%) | 167,800 |
30 Jan 2023 | USD | 4.76 | 4.77 | 4.7 | 4.75 | 4.75 | -0.09 (-1.86%) | 30,900 |
27 Jan 2023 | USD | 4.72 | 4.85 | 4.72 | 4.84 | 4.84 | +0.13 (+2.76%) | 31,600 |
26 Jan 2023 | USD | 4.6 | 4.71 | 4.6 | 4.71 | 4.71 | +0.04 (+0.86%) | 37,800 |
25 Jan 2023 | USD | 4.52 | 4.67 | 4.52 | 4.67 | 4.67 | +0.01 (+0.21%) | 7,600 |
24 Jan 2023 | USD | 4.9 | 4.9 | 4.66 | 4.66 | 4.66 | -0.08 (-1.69%) | 7,500 |
23 Jan 2023 | USD | 4.66 | 4.74 | 4.64 | 4.74 | 4.74 | +0.11 (+2.38%) | 10,100 |
20 Jan 2023 | USD | 4.6 | 4.65 | 4.59 | 4.63 | 4.63 | +0.03 (+0.65%) | 10,400 |
19 Jan 2023 | USD | 4.58 | 4.642 | 4.565 | 4.6 | 4.6 | +0.02 (+0.44%) | 15,817 |
18 Jan 2023 | USD | 4.73 | 4.8 | 4.58 | 4.58 | 4.58 | -0.11 (-2.35%) | 31,400 |
17 Jan 2023 | USD | 4.5 | 4.73 | 4.5 | 4.69 | 4.69 | +0.09 (+1.96%) | 44,000 |
13 Jan 2023 | USD | 4.51 | 4.605 | 4.51 | 4.6 | 4.6 | +0.05 (+1.10%) | 6,722 |
12 Jan 2023 | USD | 4.39 | 4.55 | 4.39 | 4.55 | 4.55 | +0.22 (+5.08%) | 15,800 |
11 Jan 2023 | USD | 4.16 | 4.33 | 4.16 | 4.33 | 4.33 | +0.16 (+3.84%) | 10,600 |
10 Jan 2023 | USD | 4.12 | 4.17 | 4.09 | 4.17 | 4.17 | +0.03 (+0.72%) | 3,100 |
9 Jan 2023 | USD | 4.29 | 4.29 | 4.14 | 4.14 | 4.14 | +0.09 (+2.22%) | 4,100 |
6 Jan 2023 | USD | 4.02 | 4.07 | 4.02 | 4.05 | 4.05 | +0.1 (+2.53%) | 8,700 |
5 Jan 2023 | USD | 4.02 | 4.02 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 11,300 |
4 Jan 2023 | USD | 3.88 | 3.99 | 3.88 | 3.98 | 3.98 | 0.0 (0.0%) | 9,100 |
3 Jan 2023 | USD | 4.33 | 4.35 | 3.96 | 3.98 | 3.98 | -0.38 (-8.72%) | 39,600 |
30 Dec 2022 | USD | 4.29 | 4.36 | 4.27 | 4.36 | 4.36 | +0.12 (+2.83%) | 20,524 |
29 Dec 2022 | USD | 4.24 | 4.27 | 4.19 | 4.24 | 4.24 | -0.04 (-0.93%) | 34,256 |
28 Dec 2022 | USD | 4.39 | 4.39 | 4.261 | 4.28 | 4.28 | -0.32 (-6.96%) | 35,952 |
27 Dec 2022 | USD | 4.71 | 4.71 | 4.39 | 4.6 | 4.6 | +0.11 (+2.45%) | 5,381 |
23 Dec 2022 | USD | 4.33 | 4.49 | 4.33 | 4.49 | 4.49 | +0.24 (+5.65%) | 8,000 |
22 Dec 2022 | USD | 4.36 | 4.36 | 4.25 | 4.25 | 4.25 | -0.09 (-2.07%) | 5,400 |
21 Dec 2022 | USD | 4.26 | 4.35 | 4.26 | 4.34 | 4.34 | +0.19 (+4.58%) | 22,100 |
20 Dec 2022 | USD | 4.14 | 4.19 | 4.12 | 4.15 | 4.15 | +0.06 (+1.47%) | 4,500 |