Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 3.43 | 3.45 | 3.35 | 3.36 | 3.36 | +0.02 (+0.60%) | 8,800 |
1 Feb 2023 | USD | 3.23 | 3.4 | 3.23 | 3.34 | 3.34 | +0.02 (+0.60%) | 9,100 |
31 Jan 2023 | USD | 3.2 | 3.41 | 3.2 | 3.32 | 3.32 | -0.07 (-2.06%) | 7,200 |
30 Jan 2023 | USD | 3.45 | 3.48 | 3.31 | 3.39 | 3.39 | +0.01 (+0.30%) | 17,800 |
27 Jan 2023 | USD | 3.44 | 3.55 | 3.3 | 3.38 | 3.38 | -0.06 (-1.74%) | 8,200 |
26 Jan 2023 | USD | 3.59 | 3.59 | 3.43 | 3.44 | 3.44 | +0.01 (+0.29%) | 4,400 |
25 Jan 2023 | USD | 3.23 | 3.46 | 3.23 | 3.43 | 3.43 | +0.05 (+1.48%) | 3,100 |
24 Jan 2023 | USD | 3.3 | 3.44 | 3.3 | 3.38 | 3.38 | +0.03 (+0.90%) | 7,800 |
23 Jan 2023 | USD | 3.35 | 3.43 | 3.21 | 3.35 | 3.35 | -0.03 (-0.89%) | 15,600 |
20 Jan 2023 | USD | 3.32 | 3.68 | 3.3 | 3.38 | 3.38 | -0.07 (-2.03%) | 52,100 |
19 Jan 2023 | USD | 3.83 | 3.9 | 3.43 | 3.45 | 3.45 | -0.17 (-4.70%) | 13,300 |
18 Jan 2023 | USD | 3.79 | 3.79 | 3.62 | 3.62 | 3.62 | -0.11 (-2.95%) | 6,700 |
17 Jan 2023 | USD | 3.9 | 3.9 | 3.7 | 3.73 | 3.73 | -0.16 (-4.11%) | 7,000 |
13 Jan 2023 | USD | 3.86 | 3.93 | 3.78 | 3.89 | 3.89 | +0.1 (+2.64%) | 25,400 |
12 Jan 2023 | USD | 3.73 | 3.8 | 3.62 | 3.79 | 3.79 | +0.09 (+2.43%) | 12,100 |
11 Jan 2023 | USD | 3.46 | 3.7 | 3.4 | 3.7 | 3.7 | +0.33 (+9.79%) | 14,800 |
10 Jan 2023 | USD | 3.35 | 3.42 | 3.34 | 3.37 | 3.37 | +0.04 (+1.20%) | 17,300 |
9 Jan 2023 | USD | 3.34 | 3.42 | 3.29 | 3.33 | 3.33 | -0.01 (-0.30%) | 11,300 |
6 Jan 2023 | USD | 3.62 | 3.62 | 3.34 | 3.34 | 3.34 | -0.36 (-9.73%) | 23,300 |
5 Jan 2023 | USD | 3.5 | 3.75 | 3.5 | 3.7 | 3.7 | +0.22 (+6.32%) | 28,800 |
4 Jan 2023 | USD | 3.26 | 3.5 | 3.26 | 3.48 | 3.48 | +0.23 (+7.08%) | 17,600 |
3 Jan 2023 | USD | 3.07 | 3.25 | 3.07 | 3.25 | 3.25 | +0.09 (+2.85%) | 3,700 |
30 Dec 2022 | USD | 3.21 | 3.29 | 3.01 | 3.16 | 3.16 | +0.06 (+1.94%) | 36,600 |
29 Dec 2022 | USD | 3.1 | 3.24 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 4,600 |
28 Dec 2022 | USD | 3.01 | 3.2 | 3.01 | 3.08 | 3.08 | -0.04 (-1.28%) | 15,800 |
27 Dec 2022 | USD | 3.2 | 3.28 | 3.12 | 3.12 | 3.12 | -0.01 (-0.32%) | 10,800 |
23 Dec 2022 | USD | 3.28 | 3.28 | 3.1 | 3.13 | 3.13 | -0.02 (-0.63%) | 6,800 |
22 Dec 2022 | USD | 3.13 | 3.34 | 3.03 | 3.15 | 3.15 | -0.05 (-1.56%) | 9,100 |
21 Dec 2022 | USD | 3.15 | 3.67 | 3.15 | 3.2 | 3.2 | +0.05 (+1.59%) | 71,300 |
20 Dec 2022 | USD | 3.19 | 3.33 | 3.14 | 3.15 | 3.15 | -0.03 (-0.94%) | 6,600 |