Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 4.2 | 4.31 | 4.04 | 4.14 | 4.14 | -0.05 (-1.19%) | 231,600 |
1 Feb 2023 | USD | 4.15 | 4.26 | 4.08 | 4.19 | 4.19 | +0.02 (+0.48%) | 379,900 |
31 Jan 2023 | USD | 4.03 | 4.19 | 3.98 | 4.17 | 4.17 | +0.16 (+3.99%) | 398,600 |
30 Jan 2023 | USD | 3.69 | 4.08 | 3.63 | 4.01 | 4.01 | +0.31 (+8.38%) | 1,075,600 |
27 Jan 2023 | USD | 3.6 | 3.72 | 3.57 | 3.7 | 3.7 | +0.08 (+2.21%) | 282,200 |
26 Jan 2023 | USD | 3.36 | 3.62 | 3.31 | 3.62 | 3.62 | +0.32 (+9.70%) | 259,600 |
25 Jan 2023 | USD | 3.31 | 3.38 | 3.27 | 3.3 | 3.3 | -0.03 (-0.90%) | 142,800 |
24 Jan 2023 | USD | 3.32 | 3.46 | 3.32 | 3.33 | 3.33 | -0.02 (-0.60%) | 123,700 |
23 Jan 2023 | USD | 3.22 | 3.48 | 3.18 | 3.35 | 3.35 | +0.15 (+4.69%) | 269,900 |
20 Jan 2023 | USD | 3.03 | 3.22 | 2.96 | 3.2 | 3.2 | +0.18 (+5.96%) | 1,267,200 |
19 Jan 2023 | USD | 3.16 | 3.2 | 2.91 | 3.02 | 3.02 | -0.19 (-5.92%) | 278,600 |
18 Jan 2023 | USD | 3.26 | 3.33 | 3.17 | 3.21 | 3.21 | -0.03 (-0.93%) | 123,900 |
17 Jan 2023 | USD | 3.21 | 3.29 | 3.14 | 3.24 | 3.24 | +0.03 (+0.93%) | 185,800 |
13 Jan 2023 | USD | 3.14 | 3.27 | 3.11 | 3.21 | 3.21 | +0.05 (+1.58%) | 211,500 |
12 Jan 2023 | USD | 3.1 | 3.21 | 3.07 | 3.16 | 3.16 | +0.03 (+0.96%) | 133,900 |
11 Jan 2023 | USD | 3.12 | 3.25 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 194,000 |
10 Jan 2023 | USD | 2.98 | 3.18 | 2.95 | 3.12 | 3.12 | +0.13 (+4.35%) | 209,500 |
9 Jan 2023 | USD | 2.87 | 3.14 | 2.81 | 2.99 | 2.99 | +0.08 (+2.75%) | 275,900 |
6 Jan 2023 | USD | 2.77 | 3.02 | 2.76 | 2.91 | 2.91 | +0.15 (+5.43%) | 270,600 |
5 Jan 2023 | USD | 2.93 | 2.93 | 2.76 | 2.76 | 2.76 | -0.17 (-5.80%) | 188,100 |
4 Jan 2023 | USD | 2.93 | 3.04 | 2.88 | 2.93 | 2.93 | +0.01 (+0.34%) | 163,600 |
3 Jan 2023 | USD | 2.86 | 3.07 | 2.86 | 2.92 | 2.92 | +0.1 (+3.55%) | 211,800 |
30 Dec 2022 | USD | 2.6 | 2.9 | 2.6 | 2.82 | 2.82 | +0.16 (+6.02%) | 395,600 |
29 Dec 2022 | USD | 2.64 | 2.73 | 2.64 | 2.66 | 2.66 | +0.01 (+0.38%) | 154,800 |
28 Dec 2022 | USD | 2.81 | 2.88 | 2.65 | 2.65 | 2.65 | -0.16 (-5.69%) | 328,900 |
27 Dec 2022 | USD | 2.97 | 3.02 | 2.75 | 2.81 | 2.81 | -0.16 (-5.39%) | 450,300 |
23 Dec 2022 | USD | 2.81 | 2.99 | 2.81 | 2.97 | 2.97 | +0.16 (+5.69%) | 179,300 |
22 Dec 2022 | USD | 2.91 | 2.93 | 2.81 | 2.81 | 2.81 | -0.09 (-3.10%) | 249,100 |
21 Dec 2022 | USD | 3.05 | 3.05 | 2.81 | 2.9 | 2.9 | -0.04 (-1.36%) | 416,900 |
20 Dec 2022 | USD | 2.7 | 3.24 | 2.69 | 2.94 | 2.94 | +0.2 (+7.30%) | 1,320,400 |