Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 4.12 | 4.25 | 4.1 | 4.24 | 4.24 | +0.15 (+3.67%) | 18,900 |
1 Feb 2023 | USD | 4.2 | 4.25 | 4.08 | 4.09 | 4.09 | -0.12 (-2.85%) | 32,700 |
31 Jan 2023 | USD | 4.22 | 4.24 | 4.2 | 4.21 | 4.21 | +0.01 (+0.24%) | 2,500 |
30 Jan 2023 | USD | 4.16 | 4.28 | 4.07 | 4.2 | 4.2 | +0.14 (+3.45%) | 10,900 |
27 Jan 2023 | USD | 4.17 | 4.2 | 4.03 | 4.06 | 4.06 | -0.11 (-2.64%) | 1,500 |
26 Jan 2023 | USD | 4.29 | 4.29 | 4.13 | 4.17 | 4.17 | -0.1 (-2.34%) | 8,400 |
25 Jan 2023 | USD | 4.25 | 4.27 | 4.09 | 4.27 | 4.27 | +0.02 (+0.47%) | 13,400 |
24 Jan 2023 | USD | 4.14 | 4.29 | 4.14 | 4.25 | 4.25 | +0.17 (+4.17%) | 17,600 |
23 Jan 2023 | USD | 3.96 | 4.25 | 3.93 | 4.08 | 4.08 | +0.21 (+5.43%) | 24,300 |
20 Jan 2023 | USD | 3.93 | 4.05 | 3.87 | 3.87 | 3.87 | +0.02 (+0.52%) | 5,700 |
19 Jan 2023 | USD | 4.1 | 4.1 | 3.7 | 3.85 | 3.85 | -0.25 (-6.10%) | 52,700 |
18 Jan 2023 | USD | 4.15 | 4.26 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 14,400 |
17 Jan 2023 | USD | 4.12 | 4.2 | 4.12 | 4.15 | 4.15 | +0.04 (+0.97%) | 6,100 |
13 Jan 2023 | USD | 4.26 | 4.31 | 4.11 | 4.11 | 4.11 | -0.07 (-1.67%) | 18,400 |
12 Jan 2023 | USD | 4.2 | 4.23 | 3.99 | 4.18 | 4.18 | +0.15 (+3.72%) | 8,300 |
11 Jan 2023 | USD | 3.96 | 4.2 | 3.96 | 4.03 | 4.03 | -0.09 (-2.18%) | 14,200 |
10 Jan 2023 | USD | 3.95 | 4.2 | 3.9 | 4.12 | 4.12 | +0.12 (+3%) | 10,600 |
9 Jan 2023 | USD | 3.9 | 4 | 3.87 | 4 | 4 | +0.13 (+3.36%) | 450,700 |
6 Jan 2023 | USD | 3.77 | 3.96 | 3.77 | 3.87 | 3.87 | +0.1 (+2.65%) | 2,500 |
5 Jan 2023 | USD | 3.84 | 3.84 | 3.74 | 3.77 | 3.77 | +0.05 (+1.34%) | 2,300 |
4 Jan 2023 | USD | 3.84 | 3.95 | 3.72 | 3.72 | 3.72 | -0.24 (-6.06%) | 7,900 |
3 Jan 2023 | USD | 3.99 | 3.99 | 3.9 | 3.96 | 3.96 | -0.01 (-0.25%) | 4,200 |
30 Dec 2022 | USD | 3.85 | 4 | 3.76 | 3.97 | 3.97 | +0.17 (+4.47%) | 10,000 |
29 Dec 2022 | USD | 3.61 | 3.87 | 3.61 | 3.8 | 3.8 | +0.12 (+3.26%) | 18,400 |
28 Dec 2022 | USD | 3.53 | 3.71 | 3.53 | 3.68 | 3.68 | +0.07 (+1.94%) | 12,100 |
27 Dec 2022 | USD | 3.76 | 3.76 | 3.61 | 3.61 | 3.61 | -0.18 (-4.75%) | 26,100 |
23 Dec 2022 | USD | 3.77 | 3.86 | 3.71 | 3.79 | 3.79 | +0.1 (+2.71%) | 11,900 |
22 Dec 2022 | USD | 3.7 | 3.8 | 3.66 | 3.69 | 3.69 | +0.01 (+0.27%) | 7,300 |
21 Dec 2022 | USD | 3.78 | 3.8 | 3.66 | 3.68 | 3.68 | -0.08 (-2.13%) | 11,000 |
20 Dec 2022 | USD | 3.74 | 3.87 | 3.65 | 3.76 | 3.76 | +0.02 (+0.53%) | 17,100 |