Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 3.99 | 4.07 | 3.91 | 3.97 | 3.97 | -0.07 (-1.73%) | 1,344,900 |
27 Jan 2023 | USD | 3.9 | 4.105 | 3.9 | 4.04 | 4.04 | +0.13 (+3.32%) | 1,001,900 |
26 Jan 2023 | USD | 3.96 | 4.036 | 3.8 | 3.91 | 3.91 | 0.0 (0.0%) | 581,500 |
25 Jan 2023 | USD | 3.87 | 3.94 | 3.73 | 3.91 | 3.91 | -0.04 (-1.01%) | 540,500 |
24 Jan 2023 | USD | 3.87 | 4.09 | 3.82 | 3.95 | 3.95 | +0.06 (+1.54%) | 565,800 |
23 Jan 2023 | USD | 3.84 | 3.92 | 3.75 | 3.89 | 3.89 | +0.05 (+1.30%) | 1,522,100 |
20 Jan 2023 | USD | 3.79 | 3.93 | 3.77 | 3.84 | 3.84 | +0.03 (+0.79%) | 911,900 |
19 Jan 2023 | USD | 3.85 | 3.899 | 3.73 | 3.81 | 3.81 | -0.06 (-1.55%) | 544,000 |
18 Jan 2023 | USD | 4.04 | 4.2 | 3.845 | 3.87 | 3.87 | -0.15 (-3.73%) | 867,000 |
17 Jan 2023 | USD | 4.18 | 4.21 | 3.935 | 4.02 | 4.02 | -0.14 (-3.37%) | 1,126,600 |
13 Jan 2023 | USD | 4.19 | 4.38 | 4.105 | 4.16 | 4.16 | -0.12 (-2.80%) | 1,276,700 |
12 Jan 2023 | USD | 4.05 | 4.3 | 3.86 | 4.28 | 4.28 | +0.23 (+5.68%) | 1,427,100 |
11 Jan 2023 | USD | 4.23 | 4.29 | 3.935 | 4.05 | 4.05 | +0.3 (+8%) | 1,557,000 |
10 Jan 2023 | USD | 3.83 | 3.98 | 3.6 | 3.75 | 3.75 | -0.08 (-2.09%) | 1,199,600 |
9 Jan 2023 | USD | 4.16 | 4.16 | 3.82 | 3.83 | 3.83 | -0.3 (-7.26%) | 906,600 |
6 Jan 2023 | USD | 4.14 | 4.26 | 4.06 | 4.13 | 4.13 | +0.02 (+0.49%) | 796,800 |
5 Jan 2023 | USD | 4.41 | 4.41 | 4.01 | 4.11 | 4.11 | -0.33 (-7.43%) | 1,241,300 |
4 Jan 2023 | USD | 4.25 | 4.445 | 4.11 | 4.44 | 4.44 | +0.18 (+4.23%) | 1,137,700 |
3 Jan 2023 | USD | 4.34 | 4.6 | 4.15 | 4.26 | 4.26 | -0.05 (-1.16%) | 1,375,300 |
30 Dec 2022 | USD | 4.05 | 4.345 | 4.05 | 4.31 | 4.31 | +0.19 (+4.61%) | 864,500 |
29 Dec 2022 | USD | 3.96 | 4.185 | 3.87 | 4.12 | 4.12 | +0.16 (+4.04%) | 1,192,300 |
28 Dec 2022 | USD | 3.95 | 4.06 | 3.85 | 3.96 | 3.96 | +0.07 (+1.80%) | 1,013,000 |
27 Dec 2022 | USD | 4.1 | 4.19 | 3.85 | 3.89 | 3.89 | -0.21 (-5.12%) | 1,223,100 |
23 Dec 2022 | USD | 4.34 | 4.63 | 4.01 | 4.1 | 4.1 | -0.09 (-2.15%) | 2,514,800 |
22 Dec 2022 | USD | 4.15 | 4.26 | 4.02 | 4.19 | 4.19 | -0.01 (-0.24%) | 1,792,200 |
21 Dec 2022 | USD | 4.645 | 4.645 | 4.06 | 4.2 | 4.2 | -0.14 (-3.23%) | 1,559,000 |
20 Dec 2022 | USD | 4.38 | 4.595 | 4.25 | 4.34 | 4.34 | -0.11 (-2.47%) | 2,037,100 |
19 Dec 2022 | USD | 4.5 | 4.555 | 4.345 | 4.45 | 4.45 | -0.1 (-2.20%) | 1,374,300 |
16 Dec 2022 | USD | 4.82 | 5.02 | 4.47 | 4.55 | 4.55 | -0.22 (-4.61%) | 4,069,300 |
15 Dec 2022 | USD | 4.75 | 5.08 | 4.62 | 4.77 | 4.77 | -0.07 (-1.45%) | 1,895,400 |