Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 4.184 | 4.32 | 4.18 | 4.25 | 17 | +0.05 (+1.19%) | 29,600 |
25 Jan 2023 | USD | 4.41 | 4.41 | 4.17 | 4.2 | 16.8 | -0.13 (-3.00%) | 37,700 |
24 Jan 2023 | USD | 4.19 | 4.49 | 4.169 | 4.33 | 17.32 | +0.08 (+1.88%) | 56,900 |
23 Jan 2023 | USD | 4.02 | 4.455 | 4.02 | 4.25 | 17 | +0.17 (+4.17%) | 79,400 |
20 Jan 2023 | USD | 4.22 | 4.24 | 4.071 | 4.08 | 16.32 | -0.03 (-0.73%) | 8,400 |
19 Jan 2023 | USD | 4.13 | 4.21 | 4.016 | 4.11 | 16.44 | -0.06 (-1.44%) | 57,600 |
18 Jan 2023 | USD | 4.3 | 4.3 | 4.05 | 4.17 | 16.68 | -0.03 (-0.71%) | 30,600 |
17 Jan 2023 | USD | 4.41 | 4.415 | 4.1 | 4.2 | 16.8 | -0.28 (-6.25%) | 69,300 |
13 Jan 2023 | USD | 4.45 | 4.61 | 4.3 | 4.48 | 17.92 | -0.04 (-0.88%) | 65,200 |
12 Jan 2023 | USD | 4.32 | 4.61 | 4.32 | 4.52 | 18.08 | -0.03 (-0.66%) | 42,200 |
11 Jan 2023 | USD | 4.71 | 4.74 | 4.437 | 4.55 | 18.2 | -0.11 (-2.36%) | 80,900 |
10 Jan 2023 | USD | 4.78 | 4.78 | 4.487 | 4.66 | 18.64 | -0.08 (-1.69%) | 52,100 |
9 Jan 2023 | USD | 4.75 | 4.76 | 4.32 | 4.74 | 18.96 | +0.04 (+0.85%) | 550,400 |
6 Jan 2023 | USD | 4.78 | 4.93 | 4.422 | 4.7 | 18.8 | +0.36 (+8.29%) | 341,200 |
5 Jan 2023 | USD | 4.24 | 4.34 | 3.84 | 4.34 | 17.36 | +0.09 (+2.12%) | 33,200 |
4 Jan 2023 | USD | 3.91 | 4.25 | 3.749 | 4.25 | 17 | +0.31 (+7.87%) | 93,700 |
3 Jan 2023 | USD | 4.135 | 4.135 | 3.64 | 3.94 | 15.76 | -0.15 (-3.67%) | 1,428,800 |
30 Dec 2022 | USD | 3.99 | 4.18 | 3.66 | 4.09 | 16.36 | +0.07 (+1.74%) | 137,200 |
29 Dec 2022 | USD | 4 | 4.14 | 3.966 | 4.02 | 16.08 | +0.01 (+0.25%) | 40,500 |
28 Dec 2022 | USD | 4.05 | 4.05 | 3.9 | 4.01 | 16.04 | -0.02 (-0.50%) | 25,500 |
27 Dec 2022 | USD | 4.17 | 4.23 | 3.97 | 4.03 | 16.12 | -0.2 (-4.73%) | 49,300 |
23 Dec 2022 | USD | 4.02 | 4.23 | 3.93 | 4.23 | 16.92 | +0.17 (+4.19%) | 132,600 |
22 Dec 2022 | USD | 4.04 | 4.11 | 3.855 | 4.06 | 16.24 | 0.0 (0.0%) | 22,200 |
21 Dec 2022 | USD | 4.12 | 4.2 | 3.89 | 4.06 | 16.24 | +0.07 (+1.75%) | 24,300 |
20 Dec 2022 | USD | 3.94 | 4.05 | 3.8 | 3.99 | 15.96 | +0.12 (+3.10%) | 60,000 |
19 Dec 2022 | USD | 3.98 | 4 | 3.82 | 3.87 | 15.48 | -0.23 (-5.61%) | 100,900 |
16 Dec 2022 | USD | 4.1 | 4.18 | 3.83 | 4.1 | 16.4 | -0.13 (-3.07%) | 157,400 |
15 Dec 2022 | USD | 4.25 | 4.33 | 4.15 | 4.23 | 16.92 | -0.06 (-1.40%) | 23,800 |
14 Dec 2022 | USD | 4.36 | 4.43 | 4.151 | 4.29 | 17.16 | -0.14 (-3.16%) | 39,300 |
13 Dec 2022 | USD | 4.26 | 4.52 | 4.145 | 4.43 | 17.72 | +0.3 (+7.26%) | 75,200 |