Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 4.12 | 4.182 | 4.12 | 4.182 | 4.182 | +0.14 (+3.46%) | 1,900 |
25 Jan 2023 | USD | 4.111 | 4.111 | 4.032 | 4.042 | 4.042 | -0.078 (-1.89%) | 3,000 |
24 Jan 2023 | USD | 4.117 | 4.12 | 4.117 | 4.12 | 4.12 | -0.07 (-1.67%) | 4,100 |
23 Jan 2023 | USD | 4.1 | 4.19 | 4.1 | 4.19 | 4.19 | +0.08 (+1.95%) | 10,600 |
20 Jan 2023 | USD | 4.078 | 4.15 | 4.03 | 4.11 | 4.11 | 0.0 (0.0%) | 7,700 |
19 Jan 2023 | USD | 4 | 4.14 | 3.9 | 4.11 | 4.11 | +0.19 (+4.85%) | 11,400 |
18 Jan 2023 | USD | 3.882 | 3.95 | 3.789 | 3.92 | 3.92 | +0.09 (+2.35%) | 22,400 |
17 Jan 2023 | USD | 3.87 | 3.92 | 3.83 | 3.83 | 3.83 | -0.03 (-0.78%) | 3,100 |
13 Jan 2023 | USD | 3.96 | 3.96 | 3.85 | 3.86 | 3.86 | -0.068 (-1.73%) | 4,800 |
12 Jan 2023 | USD | 3.74 | 3.928 | 3.74 | 3.928 | 3.928 | +0.298 (+8.21%) | 10,100 |
11 Jan 2023 | USD | 3.64 | 3.64 | 3.57 | 3.63 | 3.63 | -0.09 (-2.42%) | 4,700 |
10 Jan 2023 | USD | 3.647 | 3.72 | 3.55 | 3.72 | 3.72 | +0.09 (+2.48%) | 7,200 |
9 Jan 2023 | USD | 3.5 | 3.685 | 3.5 | 3.63 | 3.63 | +0.255 (+7.56%) | 6,500 |
6 Jan 2023 | USD | 3.28 | 3.41 | 3.28 | 3.375 | 3.375 | +0.059 (+1.78%) | 26,000 |
5 Jan 2023 | USD | 3.27 | 3.35 | 3.27 | 3.316 | 3.316 | -0.134 (-3.88%) | 6,000 |
4 Jan 2023 | USD | 3.61 | 3.61 | 3.45 | 3.45 | 3.45 | -0.01 (-0.29%) | 2,800 |
3 Jan 2023 | USD | 3.454 | 3.46 | 3.37 | 3.46 | 3.46 | +0.07 (+2.06%) | 2,700 |
30 Dec 2022 | USD | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | +0.098 (+2.98%) | 88,800 |
29 Dec 2022 | USD | 3.27 | 3.292 | 3.27 | 3.292 | 3.292 | +0.018 (+0.55%) | 3,000 |
28 Dec 2022 | USD | 3.33 | 3.36 | 3.274 | 3.274 | 3.274 | -0.076 (-2.27%) | 29,200 |
27 Dec 2022 | USD | 3.01 | 3.36 | 3.01 | 3.35 | 3.35 | +0.02 (+0.60%) | 1,400 |
23 Dec 2022 | USD | 3.32 | 3.42 | 3.32 | 3.33 | 3.33 | +0.126 (+3.93%) | 4,900 |
22 Dec 2022 | USD | 3.25 | 3.25 | 3.15 | 3.204 | 3.204 | -0.244 (-7.08%) | 38,800 |
21 Dec 2022 | USD | 3.28 | 3.448 | 3.28 | 3.448 | 3.448 | +0.185 (+5.67%) | 17,600 |
20 Dec 2022 | USD | 3.348 | 3.35 | 3.263 | 3.263 | 3.263 | -0.047 (-1.42%) | 6,900 |
19 Dec 2022 | USD | 3.2 | 3.348 | 3.2 | 3.31 | 3.31 | -0.024 (-0.72%) | 3,200 |
16 Dec 2022 | USD | 3.305 | 3.35 | 3.305 | 3.334 | 3.334 | -0.016 (-0.48%) | 14,400 |
15 Dec 2022 | USD | 3.443 | 3.443 | 3.342 | 3.35 | 3.35 | -0.21 (-5.90%) | 11,700 |
14 Dec 2022 | USD | 3.515 | 3.572 | 3.515 | 3.56 | 3.56 | +0.01 (+0.28%) | 4,600 |
13 Dec 2022 | USD | 3.7 | 3.7 | 3.51 | 3.55 | 3.55 | +0.005 (+0.14%) | 5,200 |