Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 4.48 | 4.52 | 4.47 | 4.49 | 4.49 | -0.05 (-1.10%) | 60,000 |
27 Jan 2023 | USD | 4.518 | 4.56 | 4.518 | 4.54 | 4.54 | +0.01 (+0.22%) | 123,800 |
26 Jan 2023 | USD | 4.52 | 4.54 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 74,500 |
25 Jan 2023 | USD | 4.48 | 4.53 | 4.47 | 4.52 | 4.52 | +0.07 (+1.57%) | 325,000 |
24 Jan 2023 | USD | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | -0.01 (-0.22%) | 619,800 |
23 Jan 2023 | USD | 4.46 | 4.48 | 4.44 | 4.46 | 4.46 | -0.04 (-0.89%) | 227,600 |
20 Jan 2023 | USD | 4.46 | 4.5 | 4.45 | 4.5 | 4.5 | +0.04 (+0.90%) | 47,100 |
19 Jan 2023 | USD | 4.45 | 4.47 | 4.428 | 4.46 | 4.46 | -0.03 (-0.67%) | 70,400 |
18 Jan 2023 | USD | 4.58 | 4.58 | 4.49 | 4.49 | 4.49 | -0.015 (-0.33%) | 477,700 |
17 Jan 2023 | USD | 4.51 | 4.535 | 4.49 | 4.505 | 4.505 | -0.02 (-0.44%) | 86,900 |
13 Jan 2023 | USD | 4.47 | 4.54 | 4.46 | 4.525 | 4.525 | +0.065 (+1.46%) | 105,300 |
12 Jan 2023 | USD | 4.45 | 4.475 | 4.435 | 4.46 | 4.46 | +0.11 (+2.53%) | 112,700 |
11 Jan 2023 | USD | 4.35 | 4.37 | 4.32 | 4.35 | 4.35 | -0.03 (-0.68%) | 210,500 |
10 Jan 2023 | USD | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | +0.07 (+1.62%) | 47,000 |
9 Jan 2023 | USD | 4.3 | 4.37 | 4.3 | 4.31 | 4.31 | 0.0 (0.0%) | 45,500 |
6 Jan 2023 | USD | 4.27 | 4.33 | 4.23 | 4.31 | 4.31 | +0.07 (+1.65%) | 333,300 |
5 Jan 2023 | USD | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | -0.018 (-0.42%) | 36,000 |
4 Jan 2023 | USD | 4.27 | 4.29 | 4.24 | 4.258 | 4.258 | +0.058 (+1.38%) | 169,400 |
3 Jan 2023 | USD | 4.21 | 4.234 | 4.18 | 4.2 | 4.2 | +0.09 (+2.19%) | 53,100 |
30 Dec 2022 | USD | 4.13 | 4.14 | 4.1 | 4.11 | 4.11 | -0.054 (-1.30%) | 111,600 |
29 Dec 2022 | USD | 4.114 | 4.18 | 4.11 | 4.164 | 4.164 | +0.044 (+1.07%) | 107,100 |
28 Dec 2022 | USD | 4.19 | 4.197 | 4.11 | 4.12 | 4.12 | -0.02 (-0.48%) | 95,900 |
27 Dec 2022 | USD | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | +0.05 (+1.22%) | 86,300 |
23 Dec 2022 | USD | 4.09 | 4.13 | 4.07 | 4.09 | 4.09 | -0.018 (-0.44%) | 85,800 |
22 Dec 2022 | USD | 4.13 | 4.13 | 4.07 | 4.108 | 4.108 | -0.027 (-0.65%) | 72,800 |
21 Dec 2022 | USD | 4.16 | 4.17 | 4.13 | 4.135 | 4.135 | +0.02 (+0.49%) | 114,000 |
20 Dec 2022 | USD | 4.07 | 4.13 | 4.07 | 4.115 | 4.115 | +0.025 (+0.61%) | 92,300 |
19 Dec 2022 | USD | 4.13 | 4.143 | 4.08 | 4.09 | 4.09 | +0.04 (+0.99%) | 104,000 |
16 Dec 2022 | USD | 4.08 | 4.09 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 75,700 |
15 Dec 2022 | USD | 4.1 | 4.11 | 4.08 | 4.1 | 4.1 | -0.005 (-0.12%) | 34,300 |