Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 3.38 | 3.47 | 3.3 | 3.32 | 119.52 | -0.06 (-1.78%) | 24,700 |
1 Feb 2023 | USD | 3.46 | 3.59 | 3.35 | 3.38 | 121.68 | -0.02 (-0.59%) | 35,600 |
31 Jan 2023 | USD | 3.47 | 3.55 | 3.36 | 3.4 | 122.4 | -0.11 (-3.13%) | 22,400 |
30 Jan 2023 | USD | 3.5 | 3.574 | 3.365 | 3.51 | 126.36 | +0.05 (+1.45%) | 19,200 |
27 Jan 2023 | USD | 3.38 | 3.58 | 3.38 | 3.46 | 124.56 | -0.01 (-0.29%) | 12,800 |
26 Jan 2023 | USD | 3.41 | 3.49 | 3.335 | 3.47 | 124.92 | -0.02 (-0.57%) | 25,000 |
25 Jan 2023 | USD | 3.57 | 3.57 | 3.4 | 3.49 | 125.64 | -0.08 (-2.24%) | 11,900 |
24 Jan 2023 | USD | 3.5 | 3.67 | 3.5 | 3.57 | 128.52 | +0.22 (+6.57%) | 11,400 |
23 Jan 2023 | USD | 3.48 | 3.64 | 3.35 | 3.35 | 120.6 | -0.1 (-2.90%) | 27,500 |
20 Jan 2023 | USD | 3.524 | 3.64 | 3.32 | 3.45 | 124.2 | +0.13 (+3.92%) | 30,600 |
19 Jan 2023 | USD | 3.625 | 3.75 | 3.31 | 3.32 | 119.52 | -0.16 (-4.60%) | 13,600 |
18 Jan 2023 | USD | 3.6 | 3.75 | 3.44 | 3.48 | 125.28 | -0.08 (-2.25%) | 13,300 |
17 Jan 2023 | USD | 3.78 | 3.78 | 3.55 | 3.56 | 128.16 | +0.01 (+0.28%) | 26,700 |
13 Jan 2023 | USD | 3.62 | 3.738 | 3.49 | 3.55 | 127.8 | -0.16 (-4.31%) | 23,800 |
12 Jan 2023 | USD | 3.52 | 3.8 | 3.49 | 3.71 | 133.56 | +0.3 (+8.80%) | 17,700 |
11 Jan 2023 | USD | 3.343 | 3.75 | 3.343 | 3.41 | 122.76 | -0.05 (-1.45%) | 18,500 |
10 Jan 2023 | USD | 3.5 | 3.54 | 3.41 | 3.46 | 124.56 | -0.04 (-1.14%) | 8,400 |
9 Jan 2023 | USD | 3.6 | 3.89 | 3.28 | 3.5 | 126 | +0.08 (+2.34%) | 41,000 |
6 Jan 2023 | USD | 3.319 | 3.66 | 3.25 | 3.42 | 123.12 | +0.06 (+1.79%) | 20,100 |
5 Jan 2023 | USD | 3.29 | 3.486 | 3.28 | 3.36 | 120.96 | -0.02 (-0.59%) | 8,000 |
4 Jan 2023 | USD | 3.7 | 3.7 | 3.37 | 3.38 | 121.68 | -0.33 (-8.89%) | 28,800 |
3 Jan 2023 | USD | 3.75 | 3.812 | 3.55 | 3.71 | 133.56 | -0.03 (-0.80%) | 28,900 |
30 Dec 2022 | USD | 3.66 | 3.8 | 3.61 | 3.74 | 134.64 | +0.13 (+3.60%) | 23,000 |
29 Dec 2022 | USD | 3.835 | 3.835 | 3.6 | 3.61 | 129.96 | -0.07 (-1.90%) | 6,300 |
28 Dec 2022 | USD | 3.99 | 3.99 | 3.63 | 3.68 | 132.48 | -0.1 (-2.65%) | 8,700 |
27 Dec 2022 | USD | 4.21 | 4.48 | 3.664 | 3.78 | 136.08 | -0.57 (-13.10%) | 17,300 |
23 Dec 2022 | USD | 4.524 | 4.6 | 4.35 | 4.35 | 156.6 | -0.16 (-3.55%) | 16,800 |
22 Dec 2022 | USD | 4.79 | 4.79 | 4.5 | 4.51 | 162.36 | -0.1 (-2.17%) | 47,100 |
21 Dec 2022 | USD | 4.51 | 4.65 | 4.51 | 4.61 | 165.96 | +0.11 (+2.44%) | 7,000 |
20 Dec 2022 | USD | 4.76 | 5.14 | 4.49 | 4.5 | 162 | -0.35 (-7.22%) | 37,900 |