Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2023 | USD | 3.95 | 4.06 | 3.91 | 4.01 | 4.01 | 0.0 (0.0%) | 85,678 |
24 Jan 2023 | USD | 4.19 | 4.29 | 4.01 | 4.01 | 4.01 | -0.2 (-4.75%) | 70,177 |
23 Jan 2023 | USD | 4.2 | 4.29 | 4.03 | 4.21 | 4.21 | +0.05 (+1.20%) | 96,664 |
20 Jan 2023 | USD | 4.06 | 4.23 | 3.97 | 4.16 | 4.16 | +0.15 (+3.74%) | 102,762 |
19 Jan 2023 | USD | 4.21 | 4.27 | 3.92 | 4.01 | 4.01 | -0.35 (-8.03%) | 98,332 |
18 Jan 2023 | USD | 4.76 | 4.96 | 4.34 | 4.36 | 4.36 | -0.37 (-7.82%) | 80,384 |
17 Jan 2023 | USD | 4.53 | 4.85 | 4.53 | 4.73 | 4.73 | +0.2 (+4.42%) | 81,490 |
13 Jan 2023 | USD | 4.43 | 4.67 | 4.43 | 4.53 | 4.53 | +0.06 (+1.34%) | 52,671 |
12 Jan 2023 | USD | 4.17 | 4.58 | 4.15 | 4.47 | 4.47 | +0.35 (+8.50%) | 101,128 |
11 Jan 2023 | USD | 3.93 | 4.2779 | 3.89 | 4.12 | 4.12 | +0.21 (+5.37%) | 120,952 |
10 Jan 2023 | USD | 3.72 | 3.92 | 3.63 | 3.91 | 3.91 | +0.19 (+5.11%) | 79,619 |
9 Jan 2023 | USD | 3.79 | 3.84 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 44,777 |
6 Jan 2023 | USD | 3.7 | 3.79 | 3.52 | 3.72 | 3.72 | +0.1 (+2.76%) | 44,003 |
5 Jan 2023 | USD | 3.65 | 3.77 | 3.57 | 3.62 | 3.62 | -0.05 (-1.36%) | 92,341 |
4 Jan 2023 | USD | 3.65 | 3.82 | 3.62 | 3.67 | 3.67 | +0.06 (+1.66%) | 75,972 |
3 Jan 2023 | USD | 3.61 | 3.7 | 3.5146 | 3.61 | 3.61 | +0.06 (+1.69%) | 54,544 |
30 Dec 2022 | USD | 3.53 | 3.65 | 3.43 | 3.55 | 3.55 | -0.06 (-1.66%) | 104,760 |
29 Dec 2022 | USD | 3.5 | 3.67 | 3.42 | 3.61 | 3.61 | +0.16 (+4.64%) | 104,081 |
28 Dec 2022 | USD | 3.5 | 3.59 | 3.36 | 3.45 | 3.45 | -0.05 (-1.43%) | 130,082 |
27 Dec 2022 | USD | 3.42 | 3.55 | 3.31 | 3.5 | 3.5 | +0.06 (+1.74%) | 300,017 |
23 Dec 2022 | USD | 3.32 | 3.59 | 3.32 | 3.44 | 3.44 | +0.1 (+2.99%) | 51,980 |
22 Dec 2022 | USD | 3.35 | 3.38 | 3.1 | 3.34 | 3.34 | -0.05 (-1.47%) | 186,107 |
21 Dec 2022 | USD | 3.31 | 3.5 | 3.24 | 3.39 | 3.39 | +0.1 (+3.04%) | 124,190 |
20 Dec 2022 | USD | 3.26 | 3.34 | 3.19 | 3.29 | 3.29 | +0.01 (+0.30%) | 108,263 |
19 Dec 2022 | USD | 3.25 | 3.36 | 3.15 | 3.28 | 3.28 | -0.07 (-2.09%) | 182,017 |
16 Dec 2022 | USD | 3.48 | 3.48 | 3.26 | 3.35 | 3.35 | -0.2 (-5.63%) | 192,401 |
15 Dec 2022 | USD | 3.54 | 3.56 | 3.295 | 3.55 | 3.55 | -0.04 (-1.11%) | 161,941 |
14 Dec 2022 | USD | 3.58 | 3.72 | 3.47 | 3.59 | 3.59 | +0.04 (+1.13%) | 203,820 |
13 Dec 2022 | USD | 3.9 | 4.03 | 3.55 | 3.55 | 3.55 | -0.15 (-4.05%) | 323,613 |
12 Dec 2022 | USD | 3.35 | 3.72 | 3.35 | 3.7 | 3.7 | +0.31 (+9.14%) | 196,288 |