Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 4.2 | 4.2 | 4.001 | 4.18 | 4.18 | +0.02 (+0.48%) | 5,400 |
25 Jan 2023 | USD | 4.18 | 4.2 | 4.16 | 4.16 | 4.16 | -0.035 (-0.83%) | 700 |
24 Jan 2023 | USD | 4.21 | 4.22 | 4.18 | 4.195 | 4.195 | +0.005 (+0.12%) | 2,200 |
23 Jan 2023 | USD | 4.17 | 4.26 | 4.1 | 4.19 | 4.19 | -0.12 (-2.78%) | 4,300 |
20 Jan 2023 | USD | 4.15 | 4.31 | 4.15 | 4.31 | 4.31 | +0.06 (+1.41%) | 4,400 |
19 Jan 2023 | USD | 4.19 | 4.25 | 4.19 | 4.25 | 4.25 | +0.091 (+2.19%) | 5,000 |
18 Jan 2023 | USD | 4.18 | 4.19 | 4.1 | 4.159 | 4.159 | +0.049 (+1.19%) | 2,800 |
17 Jan 2023 | USD | 4.19 | 4.19 | 4.03 | 4.11 | 4.11 | -0.02 (-0.48%) | 6,300 |
13 Jan 2023 | USD | 4.05 | 4.23 | 4.05 | 4.13 | 4.13 | +0.028 (+0.68%) | 42,700 |
12 Jan 2023 | USD | 4.14 | 4.37 | 4.052 | 4.102 | 4.102 | -0.118 (-2.80%) | 12,700 |
11 Jan 2023 | USD | 4.14 | 4.22 | 4.09 | 4.22 | 4.22 | +0.05 (+1.20%) | 6,700 |
10 Jan 2023 | USD | 4.13 | 4.35 | 4.07 | 4.17 | 4.17 | -0.01 (-0.24%) | 23,400 |
9 Jan 2023 | USD | 4.22 | 4.27 | 4.18 | 4.18 | 4.18 | -0.14 (-3.24%) | 10,700 |
6 Jan 2023 | USD | 4.15 | 4.45 | 4.11 | 4.32 | 4.32 | +0.13 (+3.10%) | 7,700 |
5 Jan 2023 | USD | 4.11 | 4.25 | 4.04 | 4.19 | 4.19 | -0.07 (-1.64%) | 14,900 |
4 Jan 2023 | USD | 4.18 | 4.27 | 4.11 | 4.26 | 4.26 | +0.01 (+0.24%) | 17,400 |
3 Jan 2023 | USD | 4.26 | 4.36 | 4.15 | 4.25 | 4.25 | -0.139 (-3.17%) | 13,200 |
30 Dec 2022 | USD | 4.3 | 4.39 | 4.23 | 4.389 | 4.389 | +0.089 (+2.07%) | 10,900 |
29 Dec 2022 | USD | 4.15 | 4.35 | 4.15 | 4.3 | 4.3 | +0.2 (+4.88%) | 8,400 |
28 Dec 2022 | USD | 4 | 4.15 | 4 | 4.1 | 4.1 | +0.09 (+2.24%) | 12,700 |
27 Dec 2022 | USD | 3.86 | 4.06 | 3.86 | 4.01 | 4.01 | +0.06 (+1.52%) | 28,500 |
23 Dec 2022 | USD | 3.77 | 4 | 3.77 | 3.95 | 3.95 | +0.23 (+6.18%) | 59,100 |
22 Dec 2022 | USD | 3.76 | 3.79 | 3.62 | 3.72 | 3.72 | +0.07 (+1.92%) | 11,400 |
21 Dec 2022 | USD | 3.64 | 3.74 | 3.59 | 3.65 | 3.65 | +0.06 (+1.67%) | 9,900 |
20 Dec 2022 | USD | 3.58 | 3.65 | 3.301 | 3.59 | 3.59 | -0.015 (-0.42%) | 28,200 |
19 Dec 2022 | USD | 3.59 | 3.63 | 3.4 | 3.605 | 3.605 | +0.035 (+0.98%) | 15,400 |
16 Dec 2022 | USD | 3.6 | 3.62 | 3.57 | 3.57 | 3.57 | -0.05 (-1.38%) | 4,900 |
15 Dec 2022 | USD | 3.62 | 3.64 | 3.55 | 3.62 | 3.62 | -0.02 (-0.55%) | 7,800 |
14 Dec 2022 | USD | 3.61 | 3.68 | 3.453 | 3.64 | 3.64 | -0.01 (-0.27%) | 7,800 |
13 Dec 2022 | USD | 3.62 | 3.67 | 3.29 | 3.65 | 3.65 | +0.03 (+0.83%) | 10,500 |