Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 3.8 | 4 | 3.75 | 3.96 | 3.96 | +0.16 (+4.21%) | 36,600 |
18 Jan 2023 | USD | 3.92 | 4 | 3.6 | 3.8 | 3.8 | -0.16 (-4.04%) | 105,400 |
17 Jan 2023 | USD | 3.71 | 3.99 | 3.61 | 3.96 | 3.96 | +0.26 (+7.03%) | 389,900 |
13 Jan 2023 | USD | 3.985 | 3.985 | 3.55 | 3.7 | 3.7 | -0.05 (-1.33%) | 319,200 |
12 Jan 2023 | USD | 3.73 | 3.79 | 3.53 | 3.75 | 3.75 | +0.02 (+0.54%) | 135,700 |
11 Jan 2023 | USD | 3.45 | 3.75 | 3.38 | 3.73 | 3.73 | +0.32 (+9.38%) | 219,400 |
10 Jan 2023 | USD | 3.15 | 3.52 | 3.13 | 3.41 | 3.41 | +0.22 (+6.90%) | 68,100 |
9 Jan 2023 | USD | 3.42 | 3.42 | 3.17 | 3.19 | 3.19 | -0.15 (-4.49%) | 33,300 |
6 Jan 2023 | USD | 3.2 | 3.35 | 3.2 | 3.34 | 3.34 | +0.14 (+4.38%) | 32,000 |
5 Jan 2023 | USD | 3.22 | 3.25 | 3.02 | 3.2 | 3.2 | -0.08 (-2.44%) | 27,500 |
4 Jan 2023 | USD | 3.29 | 3.33 | 3.05 | 3.28 | 3.28 | +0.15 (+4.79%) | 94,500 |
3 Jan 2023 | USD | 3.22 | 3.415 | 3.13 | 3.13 | 3.13 | +0.03 (+0.97%) | 123,700 |
30 Dec 2022 | USD | 3.2 | 3.5 | 3 | 3.1 | 3.1 | -0.13 (-4.02%) | 512,000 |
29 Dec 2022 | USD | 3.305 | 3.35 | 3.19 | 3.23 | 3.23 | +0.08 (+2.54%) | 68,900 |
28 Dec 2022 | USD | 3.25 | 3.32 | 3.075 | 3.15 | 3.15 | -0.13 (-3.96%) | 72,300 |
27 Dec 2022 | USD | 3.32 | 3.41 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 115,000 |
23 Dec 2022 | USD | 3.25 | 3.37 | 3.25 | 3.28 | 3.28 | +0.03 (+0.92%) | 14,800 |
22 Dec 2022 | USD | 3.1 | 3.325 | 3.1 | 3.25 | 3.25 | 0.0 (0.0%) | 7,500 |
21 Dec 2022 | USD | 3.05 | 3.36 | 3.05 | 3.25 | 3.25 | +0.2 (+6.56%) | 39,900 |
20 Dec 2022 | USD | 3.39 | 3.48 | 3 | 3.05 | 3.05 | -0.22 (-6.73%) | 125,200 |
19 Dec 2022 | USD | 3.2 | 3.32 | 3.082 | 3.27 | 3.27 | +0.01 (+0.31%) | 45,900 |
16 Dec 2022 | USD | 3.46 | 3.54 | 3.09 | 3.26 | 3.26 | -0.26 (-7.39%) | 130,800 |
15 Dec 2022 | USD | 3.59 | 3.91 | 3.3 | 3.52 | 3.52 | -0.03 (-0.85%) | 49,700 |
14 Dec 2022 | USD | 3.72 | 3.83 | 3.55 | 3.55 | 3.55 | -0.2 (-5.33%) | 42,500 |
13 Dec 2022 | USD | 3.9 | 3.94 | 3.64 | 3.75 | 3.75 | -0.08 (-2.09%) | 46,200 |
12 Dec 2022 | USD | 3.97 | 4.02 | 3.57 | 3.83 | 3.83 | -0.05 (-1.29%) | 76,200 |
9 Dec 2022 | USD | 3.57 | 4.05 | 3.57 | 3.88 | 3.88 | +0.23 (+6.30%) | 30,600 |
8 Dec 2022 | USD | 3.62 | 3.8 | 3.62 | 3.65 | 3.65 | +0.07 (+1.96%) | 82,000 |
7 Dec 2022 | USD | 3.72 | 3.76 | 3.55 | 3.58 | 3.58 | -0.18 (-4.79%) | 27,100 |
6 Dec 2022 | USD | 3.95 | 4.153 | 3.63 | 3.76 | 3.76 | -0.17 (-4.33%) | 70,800 |