Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 4.39 | 4.5 | 4.32 | 4.39 | 4.39 | -0.07 (-1.57%) | 105,100 |
30 Jan 2023 | USD | 4.7 | 4.7 | 4.35 | 4.46 | 4.46 | -0.28 (-5.91%) | 115,700 |
27 Jan 2023 | USD | 4.93 | 4.94 | 4.68 | 4.74 | 4.74 | -0.18 (-3.66%) | 69,300 |
26 Jan 2023 | USD | 4.94 | 4.99 | 4.75 | 4.92 | 4.92 | -0.05 (-1.01%) | 105,800 |
25 Jan 2023 | USD | 4.81 | 5 | 4.66 | 4.97 | 4.97 | +0.06 (+1.22%) | 133,000 |
24 Jan 2023 | USD | 4.94 | 5.003 | 4.86 | 4.91 | 4.91 | -0.05 (-1.01%) | 99,600 |
23 Jan 2023 | USD | 5.2 | 5.2 | 4.89 | 4.96 | 4.96 | -0.22 (-4.25%) | 204,100 |
20 Jan 2023 | USD | 5.25 | 5.25 | 5.015 | 5.18 | 5.18 | +0.07 (+1.37%) | 201,200 |
19 Jan 2023 | USD | 5.02 | 5.11 | 4.89 | 5.11 | 5.11 | +0.11 (+2.20%) | 157,000 |
18 Jan 2023 | USD | 4.95 | 5.2 | 4.88 | 5 | 5 | +0.1 (+2.04%) | 370,000 |
17 Jan 2023 | USD | 4.51 | 5.25 | 4.461 | 4.9 | 4.9 | +0.34 (+7.46%) | 614,500 |
13 Jan 2023 | USD | 3.87 | 4.6 | 3.81 | 4.56 | 4.56 | +0.64 (+16.33%) | 468,500 |
12 Jan 2023 | USD | 3.63 | 3.95 | 3.63 | 3.92 | 3.92 | +0.31 (+8.59%) | 385,100 |
11 Jan 2023 | USD | 3.5 | 3.61 | 3.46 | 3.61 | 3.61 | +0.12 (+3.44%) | 132,500 |
10 Jan 2023 | USD | 3.4 | 3.53 | 3.346 | 3.49 | 3.49 | +0.09 (+2.65%) | 96,000 |
9 Jan 2023 | USD | 3.23 | 3.47 | 3.23 | 3.4 | 3.4 | +0.25 (+7.94%) | 198,500 |
6 Jan 2023 | USD | 3.05 | 3.16 | 3.01 | 3.15 | 3.15 | +0.14 (+4.65%) | 70,100 |
5 Jan 2023 | USD | 3.07 | 3.09 | 2.99 | 3.01 | 3.01 | -0.01 (-0.33%) | 63,300 |
4 Jan 2023 | USD | 2.97 | 3.07 | 2.93 | 3.02 | 3.02 | 0.0 (0.0%) | 109,100 |
3 Jan 2023 | USD | 3.29 | 3.35 | 2.95 | 3.02 | 3.02 | -0.25 (-7.65%) | 89,100 |
30 Dec 2022 | USD | 3.2 | 3.29 | 3.175 | 3.27 | 3.27 | +0.05 (+1.55%) | 104,100 |
29 Dec 2022 | USD | 2.82 | 3.23 | 2.815 | 3.22 | 3.22 | +0.42 (+15.00%) | 143,900 |
28 Dec 2022 | USD | 2.92 | 2.92 | 2.78 | 2.8 | 2.8 | -0.11 (-3.78%) | 320,200 |
27 Dec 2022 | USD | 2.96 | 2.987 | 2.89 | 2.91 | 2.91 | -0.04 (-1.36%) | 279,900 |
23 Dec 2022 | USD | 3 | 3.005 | 2.94 | 2.95 | 2.95 | +0.01 (+0.34%) | 88,800 |
22 Dec 2022 | USD | 3 | 3.03 | 2.79 | 2.94 | 2.94 | -0.01 (-0.34%) | 217,600 |
21 Dec 2022 | USD | 3.09 | 3.09 | 2.92 | 2.95 | 2.95 | -0.03 (-1.01%) | 480,300 |
20 Dec 2022 | USD | 3 | 3.09 | 2.92 | 2.98 | 2.98 | -0.01 (-0.33%) | 120,600 |
19 Dec 2022 | USD | 3.14 | 3.161 | 2.99 | 2.99 | 2.99 | -0.15 (-4.78%) | 133,600 |
16 Dec 2022 | USD | 3 | 3.15 | 2.99 | 3.14 | 3.14 | +0.09 (+2.95%) | 48,200 |