Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 4.6 | 4.787 | 4.465 | 4.56 | 4.56 | -0.04 (-0.87%) | 1,253,900 |
1 Feb 2023 | USD | 4.62 | 4.69 | 4.42 | 4.6 | 4.6 | -0.05 (-1.08%) | 1,295,700 |
31 Jan 2023 | USD | 4.55 | 4.75 | 4.5 | 4.65 | 4.65 | +0.09 (+1.97%) | 925,800 |
30 Jan 2023 | USD | 4.69 | 4.725 | 4.55 | 4.56 | 4.56 | -0.19 (-4%) | 710,300 |
27 Jan 2023 | USD | 4.96 | 5 | 4.74 | 4.75 | 4.75 | -0.21 (-4.23%) | 1,185,800 |
26 Jan 2023 | USD | 4.93 | 5.03 | 4.841 | 4.96 | 4.96 | +0.1 (+2.06%) | 554,200 |
25 Jan 2023 | USD | 4.78 | 4.88 | 4.69 | 4.86 | 4.86 | +0.04 (+0.83%) | 545,700 |
24 Jan 2023 | USD | 4.855 | 4.97 | 4.81 | 4.82 | 4.82 | -0.03 (-0.62%) | 871,000 |
23 Jan 2023 | USD | 4.92 | 4.98 | 4.785 | 4.85 | 4.85 | -0.06 (-1.22%) | 980,500 |
20 Jan 2023 | USD | 4.96 | 4.98 | 4.82 | 4.91 | 4.91 | -0.01 (-0.20%) | 899,900 |
19 Jan 2023 | USD | 4.74 | 4.93 | 4.7 | 4.92 | 4.92 | +0.14 (+2.93%) | 828,300 |
18 Jan 2023 | USD | 4.89 | 5.09 | 4.77 | 4.78 | 4.78 | -0.06 (-1.24%) | 1,370,200 |
17 Jan 2023 | USD | 4.67 | 4.86 | 4.65 | 4.84 | 4.84 | +0.2 (+4.31%) | 1,266,800 |
13 Jan 2023 | USD | 4.64 | 4.7 | 4.5 | 4.64 | 4.64 | 0.0 (0.0%) | 956,300 |
12 Jan 2023 | USD | 4.48 | 4.67 | 4.46 | 4.64 | 4.64 | +0.23 (+5.22%) | 1,675,400 |
11 Jan 2023 | USD | 4.48 | 4.49 | 4.345 | 4.41 | 4.41 | -0.02 (-0.45%) | 873,700 |
10 Jan 2023 | USD | 4.4 | 4.5 | 4.27 | 4.43 | 4.43 | +0.06 (+1.37%) | 1,287,600 |
9 Jan 2023 | USD | 4.46 | 4.55 | 4.325 | 4.37 | 4.37 | 0.0 (0.0%) | 1,238,900 |
6 Jan 2023 | USD | 4.35 | 4.43 | 4.27 | 4.37 | 4.37 | +0.11 (+2.58%) | 817,000 |
5 Jan 2023 | USD | 4.19 | 4.3 | 4.16 | 4.26 | 4.26 | +0.04 (+0.95%) | 1,200,200 |
4 Jan 2023 | USD | 4.16 | 4.309 | 4.11 | 4.22 | 4.22 | -0.03 (-0.71%) | 1,595,700 |
3 Jan 2023 | USD | 4.5 | 4.53 | 4.135 | 4.25 | 4.25 | -0.31 (-6.80%) | 2,070,800 |
30 Dec 2022 | USD | 4.43 | 4.565 | 4.33 | 4.56 | 4.56 | +0.09 (+2.01%) | 1,297,900 |
29 Dec 2022 | USD | 4.4 | 4.525 | 4.382 | 4.47 | 4.47 | +0.08 (+1.82%) | 1,039,300 |
28 Dec 2022 | USD | 4.64 | 4.67 | 4.32 | 4.39 | 4.39 | -0.29 (-6.20%) | 1,731,100 |
27 Dec 2022 | USD | 4.64 | 4.68 | 4.56 | 4.68 | 4.68 | +0.1 (+2.18%) | 1,053,700 |
23 Dec 2022 | USD | 4.43 | 4.58 | 4.41 | 4.58 | 4.58 | +0.2 (+4.57%) | 1,003,900 |
22 Dec 2022 | USD | 4.49 | 4.5 | 4.23 | 4.38 | 4.38 | -0.14 (-3.10%) | 1,246,000 |
21 Dec 2022 | USD | 4.5 | 4.56 | 4.365 | 4.52 | 4.52 | +0.15 (+3.43%) | 1,346,700 |
20 Dec 2022 | USD | 4.24 | 4.42 | 4.23 | 4.37 | 4.37 | +0.11 (+2.58%) | 1,214,700 |