Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2023 | USD | 3.44 | 3.52 | 3.375 | 3.44 | 3.44 | -0.03 (-0.86%) | 350,900 |
13 Feb 2023 | USD | 3.4 | 3.48 | 3.35 | 3.47 | 3.47 | +0.08 (+2.36%) | 195,600 |
10 Feb 2023 | USD | 3.35 | 3.47 | 3.34 | 3.39 | 3.39 | +0.03 (+0.89%) | 273,600 |
9 Feb 2023 | USD | 3.65 | 3.67 | 3.35 | 3.36 | 3.36 | -0.27 (-7.44%) | 379,700 |
8 Feb 2023 | USD | 3.73 | 3.742 | 3.61 | 3.63 | 3.63 | -0.13 (-3.46%) | 217,700 |
7 Feb 2023 | USD | 3.79 | 3.83 | 3.66 | 3.76 | 3.76 | -0.04 (-1.05%) | 157,400 |
6 Feb 2023 | USD | 3.87 | 3.89 | 3.66 | 3.8 | 3.8 | -0.09 (-2.31%) | 298,100 |
3 Feb 2023 | USD | 3.84 | 4.035 | 3.8 | 3.89 | 3.89 | -0.04 (-1.02%) | 299,700 |
2 Feb 2023 | USD | 3.88 | 4.02 | 3.81 | 3.93 | 3.93 | +0.14 (+3.69%) | 348,700 |
1 Feb 2023 | USD | 3.79 | 3.87 | 3.56 | 3.79 | 3.79 | 0.0 (0.0%) | 506,800 |
31 Jan 2023 | USD | 3.76 | 3.8 | 3.72 | 3.79 | 3.79 | +0.03 (+0.80%) | 262,700 |
30 Jan 2023 | USD | 3.78 | 3.8 | 3.68 | 3.76 | 3.76 | -0.05 (-1.31%) | 130,000 |
27 Jan 2023 | USD | 3.86 | 3.895 | 3.8 | 3.81 | 3.81 | -0.06 (-1.55%) | 157,900 |
26 Jan 2023 | USD | 3.93 | 3.96 | 3.81 | 3.87 | 3.87 | -0.04 (-1.02%) | 179,300 |
25 Jan 2023 | USD | 4.16 | 4.16 | 3.84 | 3.91 | 3.91 | -0.25 (-6.01%) | 426,400 |
24 Jan 2023 | USD | 4.52 | 4.52 | 4.13 | 4.16 | 4.16 | -0.31 (-6.94%) | 245,300 |
23 Jan 2023 | USD | 4.53 | 4.57 | 4.46 | 4.47 | 4.47 | -0.03 (-0.67%) | 129,000 |
20 Jan 2023 | USD | 4.53 | 4.53 | 4.43 | 4.5 | 4.5 | +0.03 (+0.67%) | 123,600 |
19 Jan 2023 | USD | 4.42 | 4.48 | 4.345 | 4.47 | 4.47 | +0.03 (+0.68%) | 110,500 |
18 Jan 2023 | USD | 4.67 | 4.72 | 4.37 | 4.44 | 4.44 | -0.19 (-4.10%) | 220,400 |
17 Jan 2023 | USD | 4.44 | 4.65 | 4.425 | 4.63 | 4.63 | +0.23 (+5.23%) | 260,500 |
13 Jan 2023 | USD | 4.07 | 4.44 | 4.07 | 4.4 | 4.4 | +0.28 (+6.80%) | 207,400 |
12 Jan 2023 | USD | 3.87 | 4.14 | 3.8 | 4.12 | 4.12 | +0.31 (+8.14%) | 263,400 |
11 Jan 2023 | USD | 3.71 | 3.848 | 3.63 | 3.81 | 3.81 | +0.1 (+2.70%) | 133,400 |
10 Jan 2023 | USD | 3.8 | 3.83 | 3.66 | 3.71 | 3.71 | -0.07 (-1.85%) | 185,400 |
9 Jan 2023 | USD | 3.81 | 3.86 | 3.69 | 3.78 | 3.78 | -0.01 (-0.26%) | 307,800 |
6 Jan 2023 | USD | 3.93 | 3.941 | 3.646 | 3.79 | 3.79 | -0.13 (-3.32%) | 389,000 |
5 Jan 2023 | USD | 4.07 | 4.08 | 3.86 | 3.92 | 3.92 | -0.23 (-5.54%) | 227,600 |
4 Jan 2023 | USD | 4.18 | 4.25 | 4.05 | 4.15 | 4.15 | +0.06 (+1.47%) | 163,000 |
3 Jan 2023 | USD | 4.08 | 4.174 | 3.995 | 4.09 | 4.09 | +0.02 (+0.49%) | 179,200 |