Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 5 | 5.27 | 4.951 | 5.18 | 5.18 | +0.28 (+5.71%) | 688,700 |
1 Feb 2023 | USD | 4.67 | 4.93 | 4.63 | 4.9 | 4.9 | +0.24 (+5.15%) | 513,800 |
31 Jan 2023 | USD | 4.68 | 4.73 | 4.62 | 4.66 | 4.66 | +0.02 (+0.43%) | 422,600 |
30 Jan 2023 | USD | 4.65 | 4.715 | 4.565 | 4.64 | 4.64 | 0.0 (0.0%) | 213,400 |
27 Jan 2023 | USD | 4.72 | 4.75 | 4.64 | 4.64 | 4.64 | -0.08 (-1.69%) | 219,600 |
26 Jan 2023 | USD | 4.69 | 4.72 | 4.61 | 4.72 | 4.72 | +0.08 (+1.72%) | 187,000 |
25 Jan 2023 | USD | 4.47 | 4.665 | 4.38 | 4.64 | 4.64 | +0.1 (+2.20%) | 182,400 |
24 Jan 2023 | USD | 4.48 | 4.64 | 4.465 | 4.54 | 4.54 | -0.05 (-1.09%) | 157,500 |
23 Jan 2023 | USD | 4.6 | 4.62 | 4.52 | 4.59 | 4.59 | -0.01 (-0.22%) | 196,100 |
20 Jan 2023 | USD | 4.62 | 4.63 | 4.51 | 4.6 | 4.6 | +0.05 (+1.10%) | 266,500 |
19 Jan 2023 | USD | 4.6 | 4.605 | 4.46 | 4.55 | 4.55 | -0.07 (-1.52%) | 225,000 |
18 Jan 2023 | USD | 4.58 | 4.71 | 4.53 | 4.62 | 4.62 | +0.06 (+1.32%) | 468,500 |
17 Jan 2023 | USD | 4.39 | 4.585 | 4.33 | 4.56 | 4.56 | +0.17 (+3.87%) | 405,800 |
13 Jan 2023 | USD | 4.3 | 4.44 | 4.27 | 4.39 | 4.39 | +0.05 (+1.15%) | 273,000 |
12 Jan 2023 | USD | 4.26 | 4.35 | 4.19 | 4.34 | 4.34 | +0.1 (+2.36%) | 230,700 |
11 Jan 2023 | USD | 4.13 | 4.27 | 4.11 | 4.24 | 4.24 | +0.15 (+3.67%) | 268,200 |
10 Jan 2023 | USD | 4.19 | 4.24 | 4.04 | 4.09 | 4.09 | -0.16 (-3.76%) | 316,400 |
9 Jan 2023 | USD | 4.25 | 4.32 | 4.21 | 4.25 | 4.25 | -0.03 (-0.70%) | 296,900 |
6 Jan 2023 | USD | 4.13 | 4.3 | 4.07 | 4.28 | 4.28 | +0.19 (+4.65%) | 393,400 |
5 Jan 2023 | USD | 4.11 | 4.135 | 4 | 4.09 | 4.09 | -0.04 (-0.97%) | 262,600 |
4 Jan 2023 | USD | 4.24 | 4.255 | 4.12 | 4.13 | 4.13 | -0.1 (-2.36%) | 474,200 |
3 Jan 2023 | USD | 4.1 | 4.24 | 4.07 | 4.23 | 4.23 | +0.16 (+3.93%) | 408,000 |
30 Dec 2022 | USD | 4 | 4.1 | 4 | 4.07 | 4.07 | +0.02 (+0.49%) | 357,100 |
29 Dec 2022 | USD | 3.93 | 4.17 | 3.881 | 4.05 | 4.05 | +0.12 (+3.05%) | 412,700 |
28 Dec 2022 | USD | 3.9 | 3.96 | 3.89 | 3.93 | 3.93 | 0.0 (0.0%) | 543,500 |
27 Dec 2022 | USD | 3.9 | 3.96 | 3.88 | 3.93 | 3.93 | 0.0 (0.0%) | 553,800 |
23 Dec 2022 | USD | 3.95 | 4.045 | 3.91 | 3.93 | 3.93 | -0.05 (-1.26%) | 384,500 |
22 Dec 2022 | USD | 3.85 | 4 | 3.79 | 3.98 | 3.98 | +0.08 (+2.05%) | 445,200 |
21 Dec 2022 | USD | 3.84 | 3.91 | 3.78 | 3.9 | 3.9 | +0.11 (+2.90%) | 518,900 |
20 Dec 2022 | USD | 3.79 | 3.88 | 3.68 | 3.79 | 3.79 | -0.02 (-0.52%) | 1,126,900 |