Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 3.83 | 3.84 | 3.75 | 3.8 | 3.8 | -0.1 (-2.56%) | 10,800 |
27 Jan 2023 | USD | 3.96 | 3.99 | 3.8 | 3.9 | 3.9 | +0.07 (+1.83%) | 15,400 |
26 Jan 2023 | USD | 3.94 | 4.02 | 3.8 | 3.83 | 3.83 | -0.12 (-3.04%) | 16,900 |
25 Jan 2023 | USD | 4.04 | 4.07 | 3.9 | 3.95 | 3.95 | -0.1 (-2.47%) | 25,400 |
24 Jan 2023 | USD | 3.94 | 4.14 | 3.94 | 4.05 | 4.05 | +0.14 (+3.58%) | 17,900 |
23 Jan 2023 | USD | 3.88 | 3.98 | 3.86 | 3.91 | 3.91 | -0.02 (-0.51%) | 11,400 |
20 Jan 2023 | USD | 3.84 | 3.99 | 3.84 | 3.93 | 3.93 | -0.01 (-0.25%) | 36,100 |
19 Jan 2023 | USD | 3.69 | 3.94 | 3.65 | 3.94 | 3.94 | +0.2 (+5.35%) | 57,900 |
18 Jan 2023 | USD | 3.75 | 3.96 | 3.66 | 3.74 | 3.74 | -0.01 (-0.27%) | 29,800 |
17 Jan 2023 | USD | 3.57 | 3.93 | 3.57 | 3.75 | 3.75 | +0.11 (+3.02%) | 80,700 |
13 Jan 2023 | USD | 3.55 | 3.69 | 3.55 | 3.64 | 3.64 | -0.03 (-0.82%) | 24,300 |
12 Jan 2023 | USD | 3.58 | 3.69 | 3.58 | 3.67 | 3.67 | +0.06 (+1.66%) | 22,100 |
11 Jan 2023 | USD | 3.61 | 3.68 | 3.6 | 3.61 | 3.61 | 0.0 (0.0%) | 36,200 |
10 Jan 2023 | USD | 3.53 | 3.66 | 3.53 | 3.61 | 3.61 | +0.02 (+0.56%) | 19,700 |
9 Jan 2023 | USD | 3.53 | 3.72 | 3.51 | 3.59 | 3.59 | +0.04 (+1.13%) | 36,300 |
6 Jan 2023 | USD | 3.47 | 3.59 | 3.44 | 3.55 | 3.55 | +0.09 (+2.60%) | 43,200 |
5 Jan 2023 | USD | 3.43 | 3.53 | 3.4 | 3.46 | 3.46 | -0.07 (-1.98%) | 25,700 |
4 Jan 2023 | USD | 3.36 | 3.53 | 3.34 | 3.53 | 3.53 | +0.07 (+2.02%) | 25,600 |
3 Jan 2023 | USD | 3.28 | 3.57 | 3.28 | 3.46 | 3.46 | +0.18 (+5.49%) | 34,300 |
30 Dec 2022 | USD | 3.07 | 3.31 | 3.07 | 3.28 | 3.28 | +0.11 (+3.47%) | 61,900 |
29 Dec 2022 | USD | 3.06 | 3.33 | 3.06 | 3.17 | 3.17 | +0.07 (+2.26%) | 60,700 |
28 Dec 2022 | USD | 3.06 | 3.19 | 3.02 | 3.1 | 3.1 | +0.03 (+0.98%) | 40,600 |
27 Dec 2022 | USD | 3.32 | 3.41 | 3.07 | 3.07 | 3.07 | -0.26 (-7.81%) | 22,300 |
23 Dec 2022 | USD | 3.31 | 3.46 | 3.31 | 3.33 | 3.33 | +0.04 (+1.22%) | 16,800 |
22 Dec 2022 | USD | 3.43 | 3.46 | 3.28 | 3.29 | 3.29 | -0.27 (-7.58%) | 12,500 |
21 Dec 2022 | USD | 3.55 | 3.67 | 3.5 | 3.56 | 3.56 | +0.01 (+0.28%) | 31,800 |
20 Dec 2022 | USD | 3.51 | 3.64 | 3.49 | 3.55 | 3.55 | +0.02 (+0.57%) | 28,000 |
19 Dec 2022 | USD | 3.68 | 3.73 | 3.5 | 3.53 | 3.53 | -0.03 (-0.84%) | 20,000 |
16 Dec 2022 | USD | 3.69 | 3.8 | 3.56 | 3.56 | 3.56 | -0.13 (-3.52%) | 41,600 |
15 Dec 2022 | USD | 3.72 | 3.73 | 3.59 | 3.69 | 3.69 | +0.01 (+0.27%) | 19,900 |