Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 4.27 | 4.27 | 4.2 | 4.24 | 4.24 | -0.12 (-2.75%) | 17,500 |
25 Jan 2023 | USD | 4.37 | 4.37 | 4.2 | 4.36 | 4.36 | -0.24 (-5.22%) | 6,900 |
24 Jan 2023 | USD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 128 |
23 Jan 2023 | USD | 4.6 | 4.6 | 4.58 | 4.6 | 4.6 | +0.01 (+0.22%) | 4,800 |
20 Jan 2023 | USD | 4.47 | 4.59 | 4.45 | 4.59 | 4.59 | +0.21 (+4.79%) | 8,500 |
19 Jan 2023 | USD | 4.46 | 4.46 | 4.23 | 4.38 | 4.38 | -0.19 (-4.16%) | 2,200 |
18 Jan 2023 | USD | 4.66 | 4.66 | 4.53 | 4.57 | 4.57 | -0.07 (-1.51%) | 6,200 |
17 Jan 2023 | USD | 4.58 | 4.66 | 4.53 | 4.64 | 4.64 | +0.09 (+1.98%) | 4,100 |
13 Jan 2023 | USD | 4.59 | 4.66 | 4.39 | 4.55 | 4.55 | -0.06 (-1.30%) | 4,400 |
12 Jan 2023 | USD | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0 (0.0%) | 223 |
11 Jan 2023 | USD | 4.33 | 4.61 | 4.33 | 4.61 | 4.61 | +0.39 (+9.24%) | 2,300 |
10 Jan 2023 | USD | 4.1 | 4.24 | 4.1 | 4.22 | 4.22 | +0.09 (+2.18%) | 5,700 |
9 Jan 2023 | USD | 4.02 | 4.15 | 4.01 | 4.13 | 4.13 | +0.05 (+1.23%) | 900 |
6 Jan 2023 | USD | 4.1 | 4.2 | 4.07 | 4.08 | 4.08 | -0.12 (-2.86%) | 3,400 |
5 Jan 2023 | USD | 4.2 | 4.2 | 4.05 | 4.2 | 4.2 | +0.1 (+2.44%) | 4,700 |
4 Jan 2023 | USD | 4.07 | 4.18 | 4.07 | 4.1 | 4.1 | -0.06 (-1.44%) | 7,200 |
3 Jan 2023 | USD | 4.27 | 4.27 | 4.1 | 4.16 | 4.16 | -0.11 (-2.58%) | 15,500 |
30 Dec 2022 | USD | 4.16 | 4.3 | 4.16 | 4.27 | 4.27 | 0.0 (0.0%) | 5,200 |
29 Dec 2022 | USD | 4.16 | 4.28 | 4.16 | 4.27 | 4.27 | +0.07 (+1.67%) | 5,700 |
28 Dec 2022 | USD | 4.11 | 4.2 | 4.11 | 4.2 | 4.2 | 0.0 (0.0%) | 1,100 |
27 Dec 2022 | USD | 4.42 | 4.42 | 4.09 | 4.2 | 4.2 | -0.11 (-2.55%) | 20,000 |
23 Dec 2022 | USD | 4.14 | 4.44 | 4.14 | 4.31 | 4.31 | +0.05 (+1.17%) | 7,500 |
22 Dec 2022 | USD | 3.91 | 4.29 | 3.91 | 4.26 | 4.26 | +0.24 (+5.97%) | 12,800 |
21 Dec 2022 | USD | 4.04 | 4.18 | 4.02 | 4.02 | 4.02 | +0.03 (+0.75%) | 2,700 |
20 Dec 2022 | USD | 4.05 | 4.16 | 3.99 | 3.99 | 3.99 | -0.06 (-1.48%) | 7,700 |
19 Dec 2022 | USD | 4.16 | 4.3 | 4.05 | 4.05 | 4.05 | -0.04 (-0.98%) | 19,200 |
16 Dec 2022 | USD | 4.99 | 5.1 | 4.09 | 4.09 | 4.09 | -0.75 (-15.50%) | 34,000 |
15 Dec 2022 | USD | 5.5 | 5.5 | 4.84 | 4.84 | 4.84 | -0.39 (-7.46%) | 21,400 |
14 Dec 2022 | USD | 5.2 | 5.67 | 5.14 | 5.23 | 5.23 | -0.02 (-0.38%) | 63,100 |
13 Dec 2022 | USD | 5.08 | 5.38 | 5.08 | 5.25 | 5.25 | +0.25 (+5%) | 19,500 |