Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 4.11 | 4.43 | 4.11 | 4.31 | 4.31 | +0.17 (+4.11%) | 240,300 |
26 Jan 2023 | USD | 4.16 | 4.2 | 4.06 | 4.14 | 4.14 | +0.02 (+0.49%) | 154,700 |
25 Jan 2023 | USD | 4.27 | 4.3 | 4.05 | 4.12 | 4.12 | -0.22 (-5.07%) | 415,600 |
24 Jan 2023 | USD | 4.51 | 4.56 | 4.22 | 4.34 | 4.34 | -0.19 (-4.19%) | 493,200 |
23 Jan 2023 | USD | 4.55 | 4.59 | 4.41 | 4.53 | 4.53 | 0.0 (0.0%) | 274,100 |
20 Jan 2023 | USD | 4.42 | 4.55 | 4.38 | 4.53 | 4.53 | +0.13 (+2.95%) | 281,700 |
19 Jan 2023 | USD | 4.41 | 4.5 | 4.29 | 4.4 | 4.4 | -0.01 (-0.23%) | 195,400 |
18 Jan 2023 | USD | 4.4 | 4.53 | 4.32 | 4.41 | 4.41 | +0.01 (+0.23%) | 233,500 |
17 Jan 2023 | USD | 4.48 | 4.48 | 4.27 | 4.4 | 4.4 | -0.03 (-0.68%) | 332,500 |
13 Jan 2023 | USD | 4.43 | 4.55 | 4.37 | 4.43 | 4.43 | 0.0 (0.0%) | 156,100 |
12 Jan 2023 | USD | 4.34 | 4.5 | 4.2 | 4.43 | 4.43 | +0.1 (+2.31%) | 202,900 |
11 Jan 2023 | USD | 4.45 | 4.45 | 4.23 | 4.33 | 4.33 | -0.1 (-2.26%) | 288,400 |
10 Jan 2023 | USD | 4.4 | 4.52 | 4.4 | 4.43 | 4.43 | -0.01 (-0.23%) | 112,000 |
9 Jan 2023 | USD | 4.6 | 4.73 | 4.42 | 4.44 | 4.44 | -0.17 (-3.69%) | 288,900 |
6 Jan 2023 | USD | 4.46 | 4.74 | 4.35 | 4.61 | 4.61 | +0.17 (+3.83%) | 378,200 |
5 Jan 2023 | USD | 4.28 | 4.5 | 4.25 | 4.44 | 4.44 | +0.09 (+2.07%) | 257,400 |
4 Jan 2023 | USD | 4.18 | 4.48 | 4.14 | 4.35 | 4.35 | +0.17 (+4.07%) | 430,400 |
3 Jan 2023 | USD | 4.27 | 4.35 | 4.12 | 4.18 | 4.18 | -0.04 (-0.95%) | 233,300 |
30 Dec 2022 | USD | 3.92 | 4.24 | 3.9 | 4.22 | 4.22 | +0.25 (+6.30%) | 277,200 |
29 Dec 2022 | USD | 3.83 | 4.09 | 3.59 | 3.97 | 3.97 | +0.18 (+4.75%) | 525,300 |
28 Dec 2022 | USD | 3.85 | 3.96 | 3.75 | 3.79 | 3.79 | -0.06 (-1.56%) | 211,800 |
27 Dec 2022 | USD | 4.05 | 4.09 | 3.84 | 3.85 | 3.85 | -0.26 (-6.33%) | 147,300 |
23 Dec 2022 | USD | 4.01 | 4.11 | 3.91 | 4.11 | 4.11 | +0.15 (+3.79%) | 124,600 |
22 Dec 2022 | USD | 3.91 | 3.98 | 3.83 | 3.96 | 3.96 | +0.01 (+0.25%) | 93,900 |
21 Dec 2022 | USD | 3.97 | 4.06 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 102,500 |
20 Dec 2022 | USD | 3.78 | 3.99 | 3.72 | 3.92 | 3.92 | +0.13 (+3.43%) | 119,800 |
19 Dec 2022 | USD | 4.02 | 4.08 | 3.77 | 3.79 | 3.79 | -0.28 (-6.88%) | 275,300 |
16 Dec 2022 | USD | 4.13 | 4.16 | 3.98 | 4.07 | 4.07 | -0.07 (-1.69%) | 210,900 |
15 Dec 2022 | USD | 4.06 | 4.17 | 4.05 | 4.14 | 4.14 | +0.04 (+0.98%) | 92,400 |
14 Dec 2022 | USD | 4.07 | 4.17 | 4.03 | 4.1 | 4.1 | +0.04 (+0.99%) | 145,300 |