Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2023 | USD | 3.6 | 3.69 | 3.52 | 3.55 | 3.55 | -0.08 (-2.20%) | 20,017,064 |
2 Feb 2023 | USD | 3.72 | 3.8 | 3.51 | 3.63 | 3.63 | -0.09 (-2.42%) | 28,678,242 |
1 Feb 2023 | USD | 3.825 | 3.89 | 3.7 | 3.72 | 3.72 | -0.07 (-1.85%) | 19,163,635 |
31 Jan 2023 | USD | 3.7 | 3.85 | 3.66 | 3.79 | 3.79 | +0.08 (+2.16%) | 14,392,238 |
30 Jan 2023 | USD | 3.61 | 3.765 | 3.59 | 3.71 | 3.71 | 0.0 (0.0%) | 15,694,865 |
27 Jan 2023 | USD | 3.63 | 3.77 | 3.61 | 3.71 | 3.71 | +0.08 (+2.20%) | 26,018,215 |
26 Jan 2023 | USD | 3.745 | 3.84 | 3.59 | 3.63 | 3.63 | -0.05 (-1.36%) | 15,752,244 |
25 Jan 2023 | USD | 3.6 | 3.69 | 3.5 | 3.68 | 3.68 | +0.08 (+2.22%) | 16,820,096 |
24 Jan 2023 | USD | 3.7 | 3.7 | 3.57 | 3.6 | 3.6 | -0.14 (-3.74%) | 11,913,473 |
23 Jan 2023 | USD | 3.69 | 3.78 | 3.6401 | 3.74 | 3.74 | +0.06 (+1.63%) | 12,914,193 |
20 Jan 2023 | USD | 3.7 | 3.8 | 3.595 | 3.68 | 3.68 | +0.09 (+2.51%) | 22,306,008 |
19 Jan 2023 | USD | 3.68 | 3.8 | 3.59 | 3.59 | 3.59 | -0.12 (-3.23%) | 18,957,172 |
18 Jan 2023 | USD | 3.99 | 4 | 3.59 | 3.71 | 3.71 | -0.26 (-6.55%) | 61,452,842 |
17 Jan 2023 | USD | 3.735 | 4.03 | 3.71 | 3.97 | 3.97 | +0.39 (+10.89%) | 44,296,740 |
13 Jan 2023 | USD | 3.55 | 3.625 | 3.52 | 3.58 | 3.58 | -0.03 (-0.83%) | 13,633,888 |
12 Jan 2023 | USD | 3.62 | 3.69 | 3.53 | 3.61 | 3.61 | 0.0 (0.0%) | 9,942,032 |
11 Jan 2023 | USD | 3.75 | 3.75 | 3.53 | 3.61 | 3.61 | -0.11 (-2.96%) | 17,341,835 |
10 Jan 2023 | USD | 3.71 | 3.755 | 3.56 | 3.72 | 3.72 | 0.0 (0.0%) | 14,966,337 |
9 Jan 2023 | USD | 3.53 | 3.81 | 3.52 | 3.72 | 3.72 | +0.25 (+7.20%) | 27,907,549 |
6 Jan 2023 | USD | 3.5 | 3.575 | 3.42 | 3.47 | 3.47 | -0.01 (-0.29%) | 10,875,862 |
5 Jan 2023 | USD | 3.46 | 3.54 | 3.4201 | 3.48 | 3.48 | -0.02 (-0.57%) | 7,799,369 |
4 Jan 2023 | USD | 3.5 | 3.555 | 3.3601 | 3.5 | 3.5 | +0.04 (+1.16%) | 11,774,948 |
3 Jan 2023 | USD | 3.28 | 3.48 | 3.26 | 3.46 | 3.46 | +0.24 (+7.45%) | 16,958,608 |
30 Dec 2022 | USD | 3.15 | 3.3 | 3.13 | 3.22 | 3.22 | +0.01 (+0.31%) | 5,819,352 |
29 Dec 2022 | USD | 3.16 | 3.27 | 3.07 | 3.21 | 3.21 | +0.06 (+1.90%) | 9,292,285 |
28 Dec 2022 | USD | 3.28 | 3.29 | 3.15 | 3.15 | 3.15 | -0.15 (-4.55%) | 7,438,670 |
27 Dec 2022 | USD | 3.22 | 3.33 | 3.18 | 3.3 | 3.3 | +0.03 (+0.92%) | 11,488,432 |
23 Dec 2022 | USD | 3.08 | 3.3 | 2.97 | 3.27 | 3.27 | +0.21 (+6.86%) | 16,310,473 |
22 Dec 2022 | USD | 3.13 | 3.15 | 3.03 | 3.06 | 3.06 | -0.06 (-1.92%) | 12,408,110 |
21 Dec 2022 | USD | 2.99 | 3.12 | 2.92 | 3.12 | 3.12 | +0.13 (+4.35%) | 9,104,434 |