Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | USD | 3.75 | 3.85 | 3.655 | 3.81 | 3.81 | +0.065 (+1.74%) | 140,600 |
16 Feb 2023 | USD | 3.72 | 3.91 | 3.705 | 3.745 | 3.745 | -0.105 (-2.73%) | 140,800 |
15 Feb 2023 | USD | 3.48 | 3.88 | 3.479 | 3.85 | 3.85 | +0.35 (+10%) | 247,900 |
14 Feb 2023 | USD | 3.6 | 3.64 | 3.47 | 3.5 | 3.5 | -0.14 (-3.85%) | 262,400 |
13 Feb 2023 | USD | 3.78 | 3.78 | 3.63 | 3.64 | 3.64 | -0.095 (-2.54%) | 118,600 |
10 Feb 2023 | USD | 4.06 | 4.08 | 3.71 | 3.735 | 3.735 | -0.265 (-6.63%) | 224,500 |
9 Feb 2023 | USD | 4.45 | 4.665 | 3.97 | 4 | 4 | -0.39 (-8.88%) | 594,600 |
8 Feb 2023 | USD | 4.45 | 4.61 | 4.36 | 4.39 | 4.39 | -0.05 (-1.13%) | 128,200 |
7 Feb 2023 | USD | 4.35 | 4.46 | 4.24 | 4.44 | 4.44 | +0.04 (+0.91%) | 111,500 |
6 Feb 2023 | USD | 4.49 | 4.58 | 4.28 | 4.4 | 4.4 | -0.06 (-1.35%) | 83,100 |
3 Feb 2023 | USD | 4.6 | 4.67 | 4.37 | 4.46 | 4.46 | -0.16 (-3.46%) | 159,300 |
2 Feb 2023 | USD | 4.29 | 4.835 | 4.28 | 4.62 | 4.62 | +0.38 (+8.96%) | 303,900 |
1 Feb 2023 | USD | 3.88 | 4.29 | 3.88 | 4.24 | 4.24 | +0.32 (+8.16%) | 283,600 |
31 Jan 2023 | USD | 3.55 | 3.99 | 3.52 | 3.92 | 3.92 | +0.38 (+10.73%) | 190,600 |
30 Jan 2023 | USD | 3.74 | 3.77 | 3.53 | 3.54 | 3.54 | -0.21 (-5.60%) | 119,300 |
27 Jan 2023 | USD | 3.42 | 3.77 | 3.37 | 3.75 | 3.75 | +0.32 (+9.33%) | 364,300 |
26 Jan 2023 | USD | 3.42 | 3.44 | 3.34 | 3.43 | 3.43 | +0.05 (+1.48%) | 130,600 |
25 Jan 2023 | USD | 3.35 | 3.39 | 3.292 | 3.38 | 3.38 | -0.01 (-0.29%) | 98,200 |
24 Jan 2023 | USD | 3.48 | 3.52 | 3.37 | 3.39 | 3.39 | -0.09 (-2.59%) | 174,400 |
23 Jan 2023 | USD | 3.46 | 3.538 | 3.36 | 3.48 | 3.48 | -0.02 (-0.57%) | 212,500 |
20 Jan 2023 | USD | 3.55 | 3.6 | 3.46 | 3.5 | 3.5 | +0.01 (+0.29%) | 144,800 |
19 Jan 2023 | USD | 3.83 | 3.83 | 3.44 | 3.49 | 3.49 | -0.31 (-8.16%) | 246,800 |
18 Jan 2023 | USD | 4.23 | 4.34 | 3.76 | 3.8 | 3.8 | -0.37 (-8.87%) | 386,600 |
17 Jan 2023 | USD | 3.82 | 4.21 | 3.82 | 4.17 | 4.17 | +0.3 (+7.75%) | 197,000 |
13 Jan 2023 | USD | 3.78 | 3.93 | 3.75 | 3.87 | 3.87 | +0.03 (+0.78%) | 104,700 |
12 Jan 2023 | USD | 3.84 | 3.9 | 3.68 | 3.84 | 3.84 | +0.04 (+1.05%) | 244,400 |
11 Jan 2023 | USD | 3.57 | 3.92 | 3.5 | 3.8 | 3.8 | +0.28 (+7.95%) | 282,500 |
10 Jan 2023 | USD | 3.46 | 3.62 | 3.355 | 3.52 | 3.52 | +0.09 (+2.62%) | 206,600 |
9 Jan 2023 | USD | 3.63 | 3.64 | 3.43 | 3.43 | 3.43 | -0.15 (-4.19%) | 249,100 |
6 Jan 2023 | USD | 3.37 | 3.635 | 3.32 | 3.58 | 3.58 | +0.16 (+4.68%) | 206,100 |