Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 4.2 | 4.259 | 4.03 | 4.12 | 4.12 | -0.01 (-0.24%) | 2,376,300 |
25 Jan 2023 | USD | 4.02 | 4.14 | 3.95 | 4.13 | 4.13 | +0.05 (+1.23%) | 1,826,700 |
24 Jan 2023 | USD | 4.11 | 4.19 | 4.03 | 4.08 | 4.08 | -0.03 (-0.73%) | 1,681,100 |
23 Jan 2023 | USD | 3.97 | 4.12 | 3.93 | 4.11 | 4.11 | +0.14 (+3.53%) | 2,939,800 |
20 Jan 2023 | USD | 4.02 | 4.07 | 3.84 | 3.97 | 3.97 | +0.02 (+0.51%) | 3,813,100 |
19 Jan 2023 | USD | 4.16 | 4.17 | 3.93 | 3.95 | 3.95 | -0.32 (-7.49%) | 3,232,500 |
18 Jan 2023 | USD | 4.48 | 4.64 | 4.25 | 4.27 | 4.27 | -0.17 (-3.83%) | 4,897,000 |
17 Jan 2023 | USD | 4.22 | 4.49 | 4.18 | 4.44 | 4.44 | +0.23 (+5.46%) | 4,629,800 |
13 Jan 2023 | USD | 3.96 | 4.25 | 3.89 | 4.21 | 4.21 | +0.15 (+3.69%) | 4,429,400 |
12 Jan 2023 | USD | 3.75 | 4.08 | 3.74 | 4.06 | 4.06 | +0.32 (+8.56%) | 5,900,500 |
11 Jan 2023 | USD | 3.62 | 3.75 | 3.602 | 3.74 | 3.74 | +0.12 (+3.31%) | 2,672,400 |
10 Jan 2023 | USD | 3.53 | 3.62 | 3.4 | 3.62 | 3.62 | +0.06 (+1.69%) | 2,638,500 |
9 Jan 2023 | USD | 3.43 | 3.61 | 3.39 | 3.56 | 3.56 | +0.19 (+5.64%) | 2,927,100 |
6 Jan 2023 | USD | 3.35 | 3.37 | 3.22 | 3.37 | 3.37 | +0.06 (+1.81%) | 2,381,000 |
5 Jan 2023 | USD | 3.45 | 3.5 | 3.3 | 3.31 | 3.31 | -0.15 (-4.34%) | 2,506,800 |
4 Jan 2023 | USD | 3.44 | 3.545 | 3.379 | 3.46 | 3.46 | +0.04 (+1.17%) | 1,977,600 |
3 Jan 2023 | USD | 3.42 | 3.569 | 3.34 | 3.42 | 3.42 | +0.07 (+2.09%) | 3,564,500 |
30 Dec 2022 | USD | 3.33 | 3.44 | 3.28 | 3.35 | 3.35 | -0.04 (-1.18%) | 2,015,700 |
29 Dec 2022 | USD | 3.23 | 3.46 | 3.18 | 3.39 | 3.39 | +0.2 (+6.27%) | 3,495,300 |
28 Dec 2022 | USD | 3.19 | 3.295 | 3.15 | 3.19 | 3.19 | +0.01 (+0.31%) | 3,654,000 |
27 Dec 2022 | USD | 3.33 | 3.34 | 3.15 | 3.18 | 3.18 | -0.17 (-5.07%) | 3,408,200 |
23 Dec 2022 | USD | 3.41 | 3.43 | 3.33 | 3.35 | 3.35 | -0.07 (-2.05%) | 2,682,600 |
22 Dec 2022 | USD | 3.52 | 3.526 | 3.37 | 3.42 | 3.42 | -0.12 (-3.39%) | 3,469,700 |
21 Dec 2022 | USD | 3.51 | 3.61 | 3.435 | 3.54 | 3.54 | +0.09 (+2.61%) | 2,792,200 |
20 Dec 2022 | USD | 3.45 | 3.545 | 3.4 | 3.45 | 3.45 | -0.02 (-0.58%) | 2,638,500 |
19 Dec 2022 | USD | 3.62 | 3.625 | 3.44 | 3.47 | 3.47 | -0.15 (-4.14%) | 3,444,100 |
16 Dec 2022 | USD | 3.62 | 3.72 | 3.41 | 3.62 | 3.62 | -0.04 (-1.09%) | 6,268,100 |
15 Dec 2022 | USD | 3.65 | 3.71 | 3.59 | 3.66 | 3.66 | -0.06 (-1.61%) | 3,068,400 |
14 Dec 2022 | USD | 3.7 | 3.83 | 3.65 | 3.72 | 3.72 | +0.03 (+0.81%) | 3,330,800 |
13 Dec 2022 | USD | 3.88 | 3.97 | 3.6 | 3.69 | 3.69 | 0.0 (0.0%) | 3,149,500 |