Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 3.8 | 3.84 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 2,600 |
25 Jan 2023 | USD | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -0.03 (-0.78%) | 1,100 |
24 Jan 2023 | USD | 3.94 | 3.94 | 3.8 | 3.85 | 3.85 | -0.16 (-3.99%) | 35,000 |
23 Jan 2023 | USD | 4.02 | 4.06 | 3.99 | 4.01 | 4.01 | +0.1 (+2.56%) | 25,300 |
20 Jan 2023 | USD | 3.95 | 4 | 3.91 | 3.91 | 3.91 | -0.09 (-2.25%) | 2,600 |
19 Jan 2023 | USD | 4.06 | 4.06 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 7,300 |
18 Jan 2023 | USD | 4.06 | 4.06 | 3.98 | 3.98 | 3.98 | -0.04 (-1.00%) | 8,800 |
17 Jan 2023 | USD | 4.09 | 4.1 | 4.01 | 4.02 | 4.02 | +0.02 (+0.50%) | 3,900 |
13 Jan 2023 | USD | 3.98 | 4 | 3.98 | 4 | 4 | +0.07 (+1.78%) | 14,600 |
12 Jan 2023 | USD | 3.87 | 3.99 | 3.87 | 3.93 | 3.93 | +0.1 (+2.61%) | 12,400 |
11 Jan 2023 | USD | 3.8 | 3.88 | 3.8 | 3.83 | 3.83 | +0.06 (+1.59%) | 2,900 |
10 Jan 2023 | USD | 3.86 | 3.86 | 3.76 | 3.77 | 3.77 | +0.07 (+1.89%) | 1,900 |
9 Jan 2023 | USD | 3.78 | 3.85 | 3.7 | 3.7 | 3.7 | +0.05 (+1.37%) | 12,700 |
6 Jan 2023 | USD | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | +0.07 (+1.96%) | 5,200 |
5 Jan 2023 | USD | 3.57 | 3.63 | 3.5 | 3.58 | 3.58 | +0.08 (+2.29%) | 8,100 |
4 Jan 2023 | USD | 3.55 | 3.56 | 3.33 | 3.5 | 3.5 | -0.12 (-3.31%) | 70,000 |
3 Jan 2023 | USD | 3.76 | 3.82 | 3.6 | 3.62 | 3.62 | -0.14 (-3.72%) | 30,300 |
30 Dec 2022 | USD | 3.77 | 3.8 | 3.76 | 3.76 | 3.76 | -0.07 (-1.83%) | 14,200 |
29 Dec 2022 | USD | 3.83 | 3.83 | 3.73 | 3.83 | 3.83 | +0.03 (+0.79%) | 7,600 |
28 Dec 2022 | USD | 3.99 | 3.99 | 3.8 | 3.8 | 3.8 | -0.19 (-4.76%) | 10,200 |
27 Dec 2022 | USD | 3.94 | 3.99 | 3.9 | 3.99 | 3.99 | +0.09 (+2.31%) | 4,700 |
23 Dec 2022 | USD | 3.93 | 3.97 | 3.71 | 3.9 | 3.9 | -0.02 (-0.51%) | 3,300 |
22 Dec 2022 | USD | 3.88 | 3.92 | 3.83 | 3.92 | 3.92 | +0.04 (+1.03%) | 20,600 |
21 Dec 2022 | USD | 4 | 4 | 3.85 | 3.88 | 3.88 | +0.03 (+0.78%) | 57,000 |
20 Dec 2022 | USD | 3.8 | 3.85 | 3.74 | 3.85 | 3.85 | +0.05 (+1.32%) | 25,700 |
19 Dec 2022 | USD | 3.82 | 3.84 | 3.8 | 3.8 | 3.8 | -0.04 (-1.04%) | 13,000 |
16 Dec 2022 | USD | 3.91 | 3.91 | 3.8 | 3.84 | 3.84 | -0.08 (-2.04%) | 9,800 |
15 Dec 2022 | USD | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | +0.01 (+0.26%) | 5,900 |
14 Dec 2022 | USD | 3.93 | 3.94 | 3.91 | 3.91 | 3.91 | +0.09 (+2.36%) | 6,900 |
13 Dec 2022 | USD | 3.96 | 4 | 3.82 | 3.82 | 3.82 | -0.07 (-1.80%) | 25,700 |