Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 4.36 | 4.4 | 4.23 | 4.25 | 4.25 | -0.1 (-2.30%) | 34,800 |
25 Jan 2023 | USD | 4.25 | 4.44 | 4.14 | 4.35 | 4.35 | +0.1 (+2.35%) | 57,300 |
24 Jan 2023 | USD | 4.05 | 4.32 | 3.93 | 4.25 | 4.25 | +0.15 (+3.66%) | 92,100 |
23 Jan 2023 | USD | 3.83 | 4.15 | 3.83 | 4.1 | 4.1 | +0.28 (+7.33%) | 99,200 |
20 Jan 2023 | USD | 3.69 | 3.9 | 3.641 | 3.82 | 3.82 | +0.12 (+3.24%) | 26,300 |
19 Jan 2023 | USD | 3.64 | 3.775 | 3.588 | 3.7 | 3.7 | -0.01 (-0.27%) | 21,700 |
18 Jan 2023 | USD | 3.772 | 3.78 | 3.5 | 3.71 | 3.71 | -0.05 (-1.33%) | 42,200 |
17 Jan 2023 | USD | 3.89 | 3.89 | 3.73 | 3.76 | 3.76 | -0.12 (-3.09%) | 49,300 |
13 Jan 2023 | USD | 3.77 | 3.99 | 3.74 | 3.88 | 3.88 | +0.09 (+2.37%) | 63,700 |
12 Jan 2023 | USD | 3.7 | 3.8 | 3.61 | 3.79 | 3.79 | +0.103 (+2.79%) | 47,300 |
11 Jan 2023 | USD | 3.47 | 3.7 | 3.45 | 3.687 | 3.687 | +0.217 (+6.25%) | 71,400 |
10 Jan 2023 | USD | 3.265 | 3.5 | 3.19 | 3.47 | 3.47 | +0.21 (+6.44%) | 73,800 |
9 Jan 2023 | USD | 3.25 | 3.401 | 3.17 | 3.26 | 3.26 | +0.02 (+0.62%) | 51,800 |
6 Jan 2023 | USD | 3.215 | 3.25 | 3.206 | 3.24 | 3.24 | +0.06 (+1.89%) | 14,400 |
5 Jan 2023 | USD | 3.2 | 3.23 | 3.17 | 3.18 | 3.18 | -0.07 (-2.15%) | 14,900 |
4 Jan 2023 | USD | 3.16 | 3.27 | 3.153 | 3.25 | 3.25 | +0.01 (+0.31%) | 12,300 |
3 Jan 2023 | USD | 3.24 | 3.26 | 3.18 | 3.24 | 3.24 | +0.11 (+3.51%) | 41,400 |
30 Dec 2022 | USD | 2.99 | 3.16 | 2.94 | 3.13 | 3.13 | +0.08 (+2.62%) | 71,800 |
29 Dec 2022 | USD | 2.9 | 3.05 | 2.8 | 3.05 | 3.05 | +0.16 (+5.54%) | 125,500 |
28 Dec 2022 | USD | 2.94 | 2.991 | 2.808 | 2.89 | 2.89 | -0.105 (-3.51%) | 50,300 |
27 Dec 2022 | USD | 3.17 | 3.17 | 2.933 | 2.995 | 2.995 | -0.155 (-4.92%) | 66,300 |
23 Dec 2022 | USD | 2.92 | 3.15 | 2.89 | 3.15 | 3.15 | +0.2 (+6.78%) | 46,100 |
22 Dec 2022 | USD | 3 | 3.058 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 28,700 |
21 Dec 2022 | USD | 3 | 3.15 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 32,800 |
20 Dec 2022 | USD | 2.89 | 3.08 | 2.89 | 3 | 3 | +0.03 (+1.01%) | 34,400 |
19 Dec 2022 | USD | 2.98 | 3.01 | 2.874 | 2.97 | 2.97 | -0.01 (-0.34%) | 90,000 |
16 Dec 2022 | USD | 2.97 | 3 | 2.9 | 2.98 | 2.98 | -0.02 (-0.67%) | 28,400 |
15 Dec 2022 | USD | 2.975 | 3.018 | 2.91 | 3 | 3 | -0.01 (-0.33%) | 79,500 |
14 Dec 2022 | USD | 3 | 3.06 | 2.96 | 3.01 | 3.01 | -0.04 (-1.31%) | 79,200 |
13 Dec 2022 | USD | 3.05 | 3.09 | 2.96 | 3.05 | 3.05 | 0.0 (0.0%) | 48,500 |