Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | USD | 3.61 | 3.79 | 3.59 | 3.68 | 3.68 | +0.08 (+2.22%) | 160,700 |
23 Jan 2023 | USD | 3.58 | 3.8 | 3.56 | 3.6 | 3.6 | +0.08 (+2.27%) | 214,600 |
20 Jan 2023 | USD | 3.46 | 3.57 | 3.4 | 3.52 | 3.52 | +0.04 (+1.15%) | 102,200 |
19 Jan 2023 | USD | 3.51 | 3.56 | 3.45 | 3.48 | 3.48 | -0.06 (-1.69%) | 107,600 |
18 Jan 2023 | USD | 3.61 | 3.76 | 3.5 | 3.54 | 3.54 | -0.06 (-1.67%) | 124,500 |
17 Jan 2023 | USD | 3.53 | 3.6 | 3.5 | 3.6 | 3.6 | +0.09 (+2.56%) | 122,800 |
13 Jan 2023 | USD | 3.31 | 3.59 | 3.31 | 3.51 | 3.51 | +0.13 (+3.85%) | 195,400 |
12 Jan 2023 | USD | 3.38 | 3.49 | 3.26 | 3.38 | 3.38 | -0.03 (-0.88%) | 301,000 |
11 Jan 2023 | USD | 3.6 | 3.69 | 3.38 | 3.41 | 3.41 | -0.39 (-10.26%) | 525,500 |
10 Jan 2023 | USD | 3.43 | 3.84 | 3.43 | 3.8 | 3.8 | +0.35 (+10.14%) | 262,100 |
9 Jan 2023 | USD | 3.47 | 3.51 | 3.41 | 3.45 | 3.45 | -0.03 (-0.86%) | 170,200 |
6 Jan 2023 | USD | 3.58 | 3.58 | 3.37 | 3.48 | 3.48 | -0.05 (-1.42%) | 157,500 |
5 Jan 2023 | USD | 3.45 | 3.6 | 3.41 | 3.53 | 3.53 | -0.01 (-0.28%) | 120,200 |
4 Jan 2023 | USD | 3.29 | 3.55 | 3.21 | 3.54 | 3.54 | +0.25 (+7.60%) | 169,400 |
3 Jan 2023 | USD | 3.3 | 3.44 | 3.22 | 3.29 | 3.29 | -0.01 (-0.30%) | 119,800 |
30 Dec 2022 | USD | 3.01 | 3.31 | 3.01 | 3.3 | 3.3 | +0.27 (+8.91%) | 254,300 |
29 Dec 2022 | USD | 3.03 | 3.09 | 2.96 | 3.03 | 3.03 | +0.05 (+1.68%) | 241,900 |
28 Dec 2022 | USD | 3.05 | 3.19 | 2.96 | 2.98 | 2.98 | -0.13 (-4.18%) | 273,800 |
27 Dec 2022 | USD | 3.02 | 3.13 | 2.9 | 3.11 | 3.11 | +0.03 (+0.97%) | 306,000 |
23 Dec 2022 | USD | 3.25 | 3.26 | 3.06 | 3.08 | 3.08 | -0.19 (-5.81%) | 259,000 |
22 Dec 2022 | USD | 3.41 | 3.41 | 3.17 | 3.27 | 3.27 | -0.15 (-4.39%) | 313,600 |
21 Dec 2022 | USD | 3.58 | 3.65 | 3.4 | 3.42 | 3.42 | -0.14 (-3.93%) | 280,600 |
20 Dec 2022 | USD | 3.6 | 3.69 | 3.48 | 3.56 | 3.56 | -0.06 (-1.66%) | 211,900 |
19 Dec 2022 | USD | 3.65 | 3.74 | 3.58 | 3.62 | 3.62 | -0.1 (-2.69%) | 219,300 |
16 Dec 2022 | USD | 3.65 | 3.74 | 3.59 | 3.72 | 3.72 | +0.03 (+0.81%) | 102,700 |
15 Dec 2022 | USD | 3.55 | 3.73 | 3.47 | 3.69 | 3.69 | +0.05 (+1.37%) | 200,000 |
14 Dec 2022 | USD | 3.76 | 3.78 | 3.57 | 3.64 | 3.64 | -0.06 (-1.62%) | 220,100 |
13 Dec 2022 | USD | 3.99 | 4.08 | 3.7 | 3.7 | 3.7 | -0.17 (-4.39%) | 317,300 |
12 Dec 2022 | USD | 3.94 | 3.94 | 3.78 | 3.87 | 3.87 | -0.08 (-2.03%) | 188,300 |
9 Dec 2022 | USD | 3.94 | 3.97 | 3.88 | 3.95 | 3.95 | -0.01 (-0.25%) | 116,500 |