Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 3.5 | 3.54 | 3.43 | 3.48 | 3.48 | +0.05 (+1.46%) | 32,000 |
31 Jan 2023 | USD | 3.42 | 3.47 | 3.39 | 3.43 | 3.43 | +0.08 (+2.39%) | 7,000 |
30 Jan 2023 | USD | 3.33 | 3.44 | 3.33 | 3.35 | 3.35 | +0.03 (+0.90%) | 53,800 |
27 Jan 2023 | USD | 3.34 | 3.35 | 3.3 | 3.32 | 3.32 | +0.02 (+0.61%) | 87,000 |
26 Jan 2023 | USD | 3.3 | 3.39 | 3.28 | 3.3 | 3.3 | -0.05 (-1.49%) | 31,100 |
25 Jan 2023 | USD | 3.34 | 3.38 | 3.31 | 3.35 | 3.35 | +0.04 (+1.21%) | 35,000 |
24 Jan 2023 | USD | 3.37 | 3.42 | 3.3 | 3.31 | 3.31 | 0.0 (0.0%) | 18,700 |
23 Jan 2023 | USD | 3.36 | 3.42 | 3.3 | 3.31 | 3.31 | -0.01 (-0.30%) | 541,700 |
20 Jan 2023 | USD | 3.26 | 3.39 | 3.26 | 3.32 | 3.32 | +0.04 (+1.22%) | 79,900 |
19 Jan 2023 | USD | 3.22 | 3.33 | 3.22 | 3.28 | 3.28 | +0.04 (+1.23%) | 53,500 |
18 Jan 2023 | USD | 3.24 | 3.32 | 3.22 | 3.24 | 3.24 | -0.06 (-1.82%) | 61,500 |
17 Jan 2023 | USD | 3.33 | 3.37 | 3.25 | 3.3 | 3.3 | +0.01 (+0.30%) | 261,600 |
13 Jan 2023 | USD | 3.27 | 3.37 | 3.25 | 3.29 | 3.29 | 0.0 (0.0%) | 31,300 |
12 Jan 2023 | USD | 3.29 | 3.37 | 3.29 | 3.29 | 3.29 | +0.05 (+1.54%) | 27,600 |
11 Jan 2023 | USD | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | +0.03 (+0.93%) | 7,300 |
10 Jan 2023 | USD | 3.24 | 3.28 | 3.2 | 3.21 | 3.21 | -0.03 (-0.93%) | 8,600 |
9 Jan 2023 | USD | 3.21 | 3.33 | 3.21 | 3.24 | 3.24 | -0.01 (-0.31%) | 576,700 |
6 Jan 2023 | USD | 3.22 | 3.29 | 3.18 | 3.25 | 3.25 | +0.09 (+2.85%) | 30,900 |
5 Jan 2023 | USD | 3.09 | 3.22 | 3.09 | 3.16 | 3.16 | +0.01 (+0.32%) | 41,300 |
4 Jan 2023 | USD | 3.19 | 3.2 | 3.07 | 3.15 | 3.15 | +0.09 (+2.94%) | 46,500 |
3 Jan 2023 | USD | 3.02 | 3.16 | 3.01 | 3.06 | 3.06 | -0.07 (-2.24%) | 104,700 |
30 Dec 2022 | USD | 3.06 | 3.18 | 3.01 | 3.13 | 3.13 | +0.01 (+0.32%) | 85,800 |
29 Dec 2022 | USD | 3.08 | 3.21 | 3.08 | 3.12 | 3.12 | -0.02 (-0.64%) | 18,700 |
28 Dec 2022 | USD | 3.07 | 3.14 | 3.02 | 3.14 | 3.14 | +0.03 (+0.96%) | 42,500 |
27 Dec 2022 | USD | 3.26 | 3.26 | 3.06 | 3.11 | 3.11 | 0.0 (0.0%) | 84,400 |
23 Dec 2022 | USD | 3.06 | 3.14 | 3.06 | 3.11 | 3.11 | -0.03 (-0.96%) | 38,000 |
22 Dec 2022 | USD | 3.06 | 3.23 | 3.04 | 3.14 | 3.14 | +0.04 (+1.29%) | 35,000 |
21 Dec 2022 | USD | 3.06 | 3.23 | 3.06 | 3.1 | 3.1 | +0.01 (+0.32%) | 38,200 |
20 Dec 2022 | USD | 3.04 | 3.18 | 3.04 | 3.09 | 3.09 | +0.02 (+0.65%) | 60,700 |
19 Dec 2022 | USD | 3.05 | 3.18 | 3.02 | 3.07 | 3.07 | +0.01 (+0.33%) | 155,900 |