Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 5.02 | 5.06 | 4.95 | 5.04 | 5.04 | +0.14 (+2.86%) | 241,500 |
25 Jan 2023 | USD | 4.79 | 4.9 | 4.74 | 4.9 | 4.9 | -0.03 (-0.61%) | 77,800 |
24 Jan 2023 | USD | 4.92 | 4.96 | 4.89 | 4.93 | 4.93 | -0.22 (-4.27%) | 35,500 |
23 Jan 2023 | USD | 5.13 | 5.2 | 5.12 | 5.15 | 5.15 | -0.08 (-1.53%) | 104,000 |
20 Jan 2023 | USD | 5.18 | 5.23 | 5.108 | 5.23 | 5.23 | +0.03 (+0.58%) | 52,900 |
19 Jan 2023 | USD | 5.2 | 5.22 | 5.14 | 5.2 | 5.2 | -0.11 (-2.07%) | 72,500 |
18 Jan 2023 | USD | 5.66 | 5.685 | 5.31 | 5.31 | 5.31 | +0.12 (+2.31%) | 538,500 |
17 Jan 2023 | USD | 5.12 | 5.2 | 5.12 | 5.19 | 5.19 | -0.15 (-2.81%) | 57,600 |
13 Jan 2023 | USD | 5.22 | 5.36 | 5.22 | 5.34 | 5.34 | +0.18 (+3.49%) | 77,600 |
12 Jan 2023 | USD | 5.08 | 5.17 | 4.99 | 5.16 | 5.16 | +0.11 (+2.18%) | 97,900 |
11 Jan 2023 | USD | 5.01 | 5.1 | 4.99 | 5.05 | 5.05 | +0.125 (+2.54%) | 52,600 |
10 Jan 2023 | USD | 4.87 | 4.94 | 4.82 | 4.925 | 4.925 | +0.145 (+3.03%) | 217,500 |
9 Jan 2023 | USD | 4.89 | 5 | 4.77 | 4.78 | 4.78 | +0.29 (+6.46%) | 94,100 |
6 Jan 2023 | USD | 4.39 | 4.49 | 4.34 | 4.49 | 4.49 | +0.07 (+1.58%) | 676,100 |
5 Jan 2023 | USD | 4.48 | 4.49 | 4.37 | 4.42 | 4.42 | -0.05 (-1.12%) | 288,700 |
4 Jan 2023 | USD | 4.47 | 4.5 | 4.395 | 4.47 | 4.47 | +0.01 (+0.22%) | 125,400 |
3 Jan 2023 | USD | 4.52 | 4.57 | 4.41 | 4.46 | 4.46 | +0.27 (+6.44%) | 113,900 |
30 Dec 2022 | USD | 4.13 | 4.21 | 4.13 | 4.19 | 4.19 | -0.06 (-1.41%) | 277,900 |
29 Dec 2022 | USD | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | +0.2 (+4.94%) | 78,800 |
28 Dec 2022 | USD | 4.11 | 4.14 | 4.04 | 4.05 | 4.05 | -0.09 (-2.17%) | 119,900 |
27 Dec 2022 | USD | 4.07 | 4.18 | 4.065 | 4.14 | 4.14 | +0.04 (+0.98%) | 369,000 |
23 Dec 2022 | USD | 4.06 | 4.11 | 4.03 | 4.1 | 4.1 | +0.1 (+2.50%) | 381,600 |
22 Dec 2022 | USD | 4.17 | 4.17 | 3.94 | 4 | 4 | -0.32 (-7.41%) | 100,300 |
21 Dec 2022 | USD | 4.32 | 4.37 | 4.29 | 4.32 | 4.32 | +0.09 (+2.13%) | 365,900 |
20 Dec 2022 | USD | 4.2 | 4.27 | 4.2 | 4.23 | 4.23 | -0.03 (-0.70%) | 247,100 |
19 Dec 2022 | USD | 4.32 | 4.32 | 4.24 | 4.26 | 4.26 | +0.08 (+1.91%) | 175,800 |
16 Dec 2022 | USD | 4.19 | 4.22 | 4.12 | 4.18 | 4.18 | -0.1 (-2.34%) | 96,100 |
15 Dec 2022 | USD | 4.43 | 4.45 | 4.24 | 4.28 | 4.28 | -0.26 (-5.73%) | 132,200 |
14 Dec 2022 | USD | 4.6 | 4.62 | 4.5 | 4.54 | 4.54 | -0.09 (-1.94%) | 104,100 |
13 Dec 2022 | USD | 4.75 | 4.803 | 4.61 | 4.63 | 4.63 | +0.08 (+1.76%) | 264,800 |