Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | USD | 4.52 | 4.85 | 4.49 | 4.84 | 4.84 | +0.35 (+7.80%) | 3,544,200 |
19 Jan 2023 | USD | 4.36 | 4.56 | 4.33 | 4.49 | 4.49 | +0.1 (+2.28%) | 2,491,700 |
18 Jan 2023 | USD | 4.57 | 4.75 | 4.37 | 4.39 | 4.39 | -0.11 (-2.44%) | 2,097,400 |
17 Jan 2023 | USD | 4.6 | 4.68 | 4.46 | 4.5 | 4.5 | -0.13 (-2.81%) | 2,193,200 |
13 Jan 2023 | USD | 4.67 | 4.72 | 4.57 | 4.63 | 4.63 | -0.13 (-2.73%) | 2,347,300 |
12 Jan 2023 | USD | 4.62 | 4.76 | 4.55 | 4.76 | 4.76 | +0.15 (+3.25%) | 2,159,100 |
11 Jan 2023 | USD | 4.68 | 4.8 | 4.55 | 4.61 | 4.61 | -0.05 (-1.07%) | 3,364,100 |
10 Jan 2023 | USD | 4.81 | 4.84 | 4.56 | 4.66 | 4.66 | -0.16 (-3.32%) | 3,772,400 |
9 Jan 2023 | USD | 4.58 | 5.01 | 4.55 | 4.82 | 4.82 | -0.44 (-8.37%) | 5,296,400 |
6 Jan 2023 | USD | 4.96 | 5.3 | 4.92 | 5.26 | 5.26 | +0.38 (+7.79%) | 5,484,300 |
5 Jan 2023 | USD | 4.79 | 4.9 | 4.72 | 4.88 | 4.88 | +0.03 (+0.62%) | 1,990,600 |
4 Jan 2023 | USD | 4.93 | 5.01 | 4.81 | 4.85 | 4.85 | -0.03 (-0.61%) | 1,967,800 |
3 Jan 2023 | USD | 4.97 | 5.03 | 4.82 | 4.88 | 4.88 | -0.04 (-0.81%) | 1,910,300 |
30 Dec 2022 | USD | 4.76 | 4.93 | 4.72 | 4.92 | 4.92 | +0.11 (+2.29%) | 1,779,800 |
29 Dec 2022 | USD | 4.72 | 4.84 | 4.64 | 4.81 | 4.81 | +0.21 (+4.57%) | 1,648,200 |
28 Dec 2022 | USD | 4.73 | 4.76 | 4.55 | 4.6 | 4.6 | -0.12 (-2.54%) | 1,709,300 |
27 Dec 2022 | USD | 4.98 | 4.98 | 4.71 | 4.72 | 4.72 | -0.26 (-5.22%) | 1,981,100 |
23 Dec 2022 | USD | 4.97 | 5.02 | 4.9 | 4.98 | 4.98 | +0.02 (+0.40%) | 1,332,100 |
22 Dec 2022 | USD | 5.11 | 5.11 | 4.88 | 4.96 | 4.96 | -0.22 (-4.25%) | 1,339,700 |
21 Dec 2022 | USD | 5.13 | 5.23 | 5.07 | 5.18 | 5.18 | +0.15 (+2.98%) | 1,519,100 |
20 Dec 2022 | USD | 5.11 | 5.11 | 5 | 5.03 | 5.03 | -0.11 (-2.14%) | 1,744,800 |
19 Dec 2022 | USD | 5.06 | 5.17 | 5.01 | 5.14 | 5.14 | +0.1 (+1.98%) | 1,848,600 |
16 Dec 2022 | USD | 5.03 | 5.15 | 5 | 5.04 | 5.04 | -0.05 (-0.98%) | 4,560,800 |
15 Dec 2022 | USD | 5.35 | 5.43 | 5.06 | 5.09 | 5.09 | -0.35 (-6.43%) | 1,921,200 |
14 Dec 2022 | USD | 5.38 | 5.5 | 5.32 | 5.44 | 5.44 | +0.11 (+2.06%) | 1,987,700 |
13 Dec 2022 | USD | 5.67 | 5.71 | 5.29 | 5.33 | 5.33 | -0.13 (-2.38%) | 2,588,100 |
12 Dec 2022 | USD | 5.68 | 5.68 | 5.38 | 5.46 | 5.46 | -0.17 (-3.02%) | 2,825,500 |
9 Dec 2022 | USD | 5.91 | 6.05 | 5.62 | 5.63 | 5.63 | -0.39 (-6.48%) | 2,369,900 |
8 Dec 2022 | USD | 5.96 | 6.33 | 5.96 | 6.02 | 6.02 | +0.13 (+2.21%) | 2,618,900 |
7 Dec 2022 | USD | 5.72 | 6.04 | 5.65 | 5.89 | 5.89 | +0.12 (+2.08%) | 2,399,000 |