Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 4.12 | 4.22 | 4.1 | 4.19 | 4.0109 | +0.1 (+2.44%) | 800,000 |
1 Feb 2023 | USD | 4 | 4.12 | 3.95 | 4.09 | 3.9152 | +0.07 (+1.74%) | 661,900 |
31 Jan 2023 | USD | 3.86 | 4.04 | 3.83 | 4.02 | 3.8482 | +0.18 (+4.69%) | 720,700 |
30 Jan 2023 | USD | 3.86 | 4.01 | 3.84 | 3.84 | 3.6759 | +0.04 (+1.05%) | 1,195,700 |
27 Jan 2023 | USD | 3.7 | 3.81 | 3.69 | 3.8 | 3.6376 | +0.07 (+1.88%) | 756,700 |
26 Jan 2023 | USD | 3.63 | 3.73 | 3.58 | 3.73 | 3.5706 | +0.11 (+3.04%) | 684,200 |
25 Jan 2023 | USD | 3.6 | 3.63 | 3.57 | 3.62 | 3.4653 | -0.02 (-0.55%) | 509,800 |
24 Jan 2023 | USD | 3.7 | 3.71 | 3.58 | 3.64 | 3.4844 | -0.01 (-0.27%) | 834,000 |
23 Jan 2023 | USD | 3.85 | 3.86 | 3.54 | 3.65 | 3.494 | -0.21 (-5.44%) | 3,143,900 |
20 Jan 2023 | USD | 3.75 | 3.87 | 3.71 | 3.86 | 3.695 | +0.09 (+2.39%) | 407,200 |
19 Jan 2023 | USD | 3.75 | 3.79 | 3.61 | 3.77 | 3.6089 | +0.02 (+0.53%) | 548,300 |
18 Jan 2023 | USD | 3.78 | 3.87 | 3.74 | 3.75 | 3.5897 | 0.0 (0.0%) | 551,900 |
17 Jan 2023 | USD | 3.67 | 3.79 | 3.65 | 3.75 | 3.5897 | +0.1 (+2.74%) | 729,600 |
13 Jan 2023 | USD | 3.51 | 3.66 | 3.51 | 3.65 | 3.494 | +0.14 (+3.99%) | 701,400 |
12 Jan 2023 | USD | 3.6 | 3.64 | 3.43 | 3.51 | 3.36 | -0.08 (-2.23%) | 1,450,200 |
11 Jan 2023 | USD | 3.8 | 3.82 | 3.57 | 3.59 | 3.4366 | -0.2 (-5.28%) | 1,206,800 |
10 Jan 2023 | USD | 3.67 | 3.8 | 3.61 | 3.79 | 3.628 | +0.16 (+4.41%) | 438,200 |
9 Jan 2023 | USD | 3.83 | 3.89 | 3.62 | 3.63 | 3.4749 | -0.17 (-4.47%) | 910,100 |
6 Jan 2023 | USD | 3.62 | 3.81 | 3.62 | 3.8 | 3.6376 | +0.19 (+5.26%) | 407,300 |
5 Jan 2023 | USD | 3.62 | 3.64 | 3.58 | 3.61 | 3.4557 | -0.05 (-1.37%) | 345,400 |
4 Jan 2023 | USD | 3.73 | 3.75 | 3.62 | 3.66 | 3.5036 | -0.01 (-0.27%) | 485,700 |
3 Jan 2023 | USD | 3.84 | 3.89 | 3.67 | 3.67 | 3.5132 | -0.23 (-5.90%) | 577,200 |
30 Dec 2022 | USD | 3.87 | 3.92 | 3.81 | 3.9 | 3.7333 | +0.01 (+0.26%) | 520,800 |
29 Dec 2022 | USD | 3.76 | 3.91 | 3.76 | 3.89 | 3.7238 | +0.11 (+2.91%) | 357,800 |
28 Dec 2022 | USD | 3.89 | 3.92 | 3.77 | 3.78 | 3.6185 | -0.08 (-2.07%) | 414,000 |
27 Dec 2022 | USD | 3.99 | 3.99 | 3.82 | 3.86 | 3.695 | -0.13 (-3.26%) | 525,600 |
23 Dec 2022 | USD | 3.89 | 3.99 | 3.82 | 3.99 | 3.8195 | +0.1 (+2.57%) | 366,400 |
22 Dec 2022 | USD | 3.96 | 4 | 3.77 | 3.89 | 3.7238 | -0.13 (-3.23%) | 506,300 |
21 Dec 2022 | USD | 3.8 | 4.05 | 3.8 | 4.02 | 3.8482 | +0.28 (+7.49%) | 999,800 |
20 Dec 2022 | USD | 3.63 | 3.78 | 3.63 | 3.74 | 3.5802 | +0.09 (+2.47%) | 471,700 |