Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 4.2 | 4.32 | 4.082 | 4.3 | 4.3 | +0.17 (+4.12%) | 102,000 |
25 Jan 2023 | USD | 4.23 | 4.24 | 3.985 | 4.13 | 4.13 | -0.18 (-4.18%) | 178,100 |
24 Jan 2023 | USD | 4.395 | 4.56 | 4.31 | 4.31 | 4.31 | -0.09 (-2.05%) | 108,300 |
23 Jan 2023 | USD | 4.24 | 4.43 | 4.2 | 4.4 | 4.4 | +0.16 (+3.77%) | 225,800 |
20 Jan 2023 | USD | 4.09 | 4.27 | 4.05 | 4.24 | 4.24 | +0.21 (+5.21%) | 197,700 |
19 Jan 2023 | USD | 4.02 | 4.125 | 3.985 | 4.03 | 4.03 | -0.04 (-0.98%) | 101,700 |
18 Jan 2023 | USD | 4.15 | 4.28 | 4.01 | 4.07 | 4.07 | -0.03 (-0.73%) | 215,500 |
17 Jan 2023 | USD | 4.14 | 4.24 | 4.08 | 4.1 | 4.1 | -0.03 (-0.73%) | 147,600 |
13 Jan 2023 | USD | 4.04 | 4.135 | 4 | 4.13 | 4.13 | +0.04 (+0.98%) | 85,300 |
12 Jan 2023 | USD | 4.08 | 4.136 | 3.99 | 4.09 | 4.09 | +0.06 (+1.49%) | 177,900 |
11 Jan 2023 | USD | 4.07 | 4.22 | 4 | 4.03 | 4.03 | +0.03 (+0.75%) | 111,500 |
10 Jan 2023 | USD | 4.01 | 4.11 | 3.971 | 4 | 4 | -0.03 (-0.74%) | 89,500 |
9 Jan 2023 | USD | 3.95 | 4.09 | 3.94 | 4.03 | 4.03 | +0.12 (+3.07%) | 104,400 |
6 Jan 2023 | USD | 3.95 | 4.045 | 3.84 | 3.91 | 3.91 | 0.0 (0.0%) | 189,300 |
5 Jan 2023 | USD | 3.95 | 4.05 | 3.81 | 3.91 | 3.91 | -0.1 (-2.49%) | 116,000 |
4 Jan 2023 | USD | 3.78 | 4.08 | 3.65 | 4.01 | 4.01 | +0.31 (+8.38%) | 285,900 |
3 Jan 2023 | USD | 3.8 | 3.87 | 3.64 | 3.7 | 3.7 | -0.02 (-0.54%) | 143,300 |
30 Dec 2022 | USD | 3.54 | 3.726 | 3.54 | 3.72 | 3.72 | +0.13 (+3.62%) | 238,100 |
29 Dec 2022 | USD | 3.43 | 3.61 | 3.39 | 3.59 | 3.59 | +0.18 (+5.28%) | 221,900 |
28 Dec 2022 | USD | 3.53 | 3.57 | 3.4 | 3.41 | 3.41 | -0.13 (-3.67%) | 103,200 |
27 Dec 2022 | USD | 3.58 | 3.605 | 3.51 | 3.54 | 3.54 | -0.04 (-1.12%) | 102,000 |
23 Dec 2022 | USD | 3.6 | 3.66 | 3.51 | 3.58 | 3.58 | -0.02 (-0.56%) | 133,500 |
22 Dec 2022 | USD | 3.69 | 3.77 | 3.534 | 3.6 | 3.6 | -0.15 (-4%) | 144,200 |
21 Dec 2022 | USD | 3.64 | 3.77 | 3.56 | 3.75 | 3.75 | +0.15 (+4.17%) | 171,600 |
20 Dec 2022 | USD | 3.59 | 3.78 | 3.53 | 3.6 | 3.6 | +0.05 (+1.41%) | 208,700 |
19 Dec 2022 | USD | 3.87 | 3.87 | 3.49 | 3.55 | 3.55 | -0.26 (-6.82%) | 307,300 |
16 Dec 2022 | USD | 3.91 | 3.98 | 3.8 | 3.81 | 3.81 | -0.16 (-4.03%) | 305,400 |
15 Dec 2022 | USD | 3.88 | 4.02 | 3.87 | 3.97 | 3.97 | -0.02 (-0.50%) | 359,800 |
14 Dec 2022 | USD | 4.27 | 4.271 | 3.924 | 3.99 | 3.99 | -0.27 (-6.34%) | 459,300 |
13 Dec 2022 | USD | 4.38 | 4.38 | 4.103 | 4.26 | 4.26 | +0.06 (+1.43%) | 331,600 |