Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 3.58 | 3.7 | 3.42 | 3.45 | 3.45 | -0.12 (-3.36%) | 29,200 |
26 Jan 2023 | USD | 3.71 | 3.77 | 3.57 | 3.57 | 3.57 | -0.01 (-0.28%) | 12,100 |
25 Jan 2023 | USD | 3.6 | 3.79 | 3.57 | 3.58 | 3.58 | -0.01 (-0.28%) | 5,700 |
24 Jan 2023 | USD | 3.6 | 3.93 | 3.5 | 3.59 | 3.59 | +0.15 (+4.36%) | 15,600 |
23 Jan 2023 | USD | 3.73 | 3.86 | 3.33 | 3.44 | 3.44 | -0.21 (-5.75%) | 13,500 |
20 Jan 2023 | USD | 3.65 | 3.7 | 3.55 | 3.65 | 3.65 | +0.06 (+1.67%) | 11,300 |
19 Jan 2023 | USD | 3.65 | 3.85 | 3.41 | 3.59 | 3.59 | +0.04 (+1.13%) | 11,900 |
18 Jan 2023 | USD | 4.01 | 4.01 | 3.29 | 3.55 | 3.55 | -0.3 (-7.79%) | 36,000 |
17 Jan 2023 | USD | 4.15 | 4.15 | 3.82 | 3.85 | 3.85 | -0.15 (-3.75%) | 9,800 |
13 Jan 2023 | USD | 3.91 | 4.05 | 3.86 | 4 | 4 | +0.09 (+2.30%) | 14,300 |
12 Jan 2023 | USD | 3.92 | 3.95 | 3.85 | 3.91 | 3.91 | 0.0 (0.0%) | 8,700 |
11 Jan 2023 | USD | 3.91 | 3.96 | 3.85 | 3.91 | 3.91 | -0.04 (-1.01%) | 8,900 |
10 Jan 2023 | USD | 3.95 | 4.05 | 3.91 | 3.95 | 3.95 | -0.03 (-0.75%) | 11,900 |
9 Jan 2023 | USD | 4.09 | 4.4 | 3.9 | 3.98 | 3.98 | +0.04 (+1.02%) | 38,200 |
6 Jan 2023 | USD | 3.79 | 4.03 | 3.77 | 3.94 | 3.94 | +0.17 (+4.51%) | 13,600 |
5 Jan 2023 | USD | 3.76 | 4.06 | 3.76 | 3.77 | 3.77 | +0.13 (+3.57%) | 4,900 |
4 Jan 2023 | USD | 3.81 | 4.05 | 3.63 | 3.64 | 3.64 | -0.26 (-6.67%) | 19,600 |
3 Jan 2023 | USD | 3.73 | 3.97 | 3.59 | 3.9 | 3.9 | +0.29 (+8.03%) | 6,200 |
30 Dec 2022 | USD | 3.48 | 3.72 | 3.48 | 3.61 | 3.61 | +0.15 (+4.34%) | 49,100 |
29 Dec 2022 | USD | 3.3 | 3.5 | 3.17 | 3.46 | 3.46 | +0.37 (+11.97%) | 54,900 |
28 Dec 2022 | USD | 3.65 | 3.8 | 3.03 | 3.09 | 3.09 | -0.46 (-12.96%) | 53,900 |
27 Dec 2022 | USD | 3.61 | 3.85 | 3.55 | 3.55 | 3.55 | -0.04 (-1.11%) | 19,900 |
23 Dec 2022 | USD | 3.64 | 3.85 | 3.53 | 3.59 | 3.59 | -0.25 (-6.51%) | 24,100 |
22 Dec 2022 | USD | 3.7 | 3.99 | 3.7 | 3.84 | 3.84 | +0.19 (+5.21%) | 25,000 |
21 Dec 2022 | USD | 3.32 | 3.89 | 3.32 | 3.65 | 3.65 | +0.23 (+6.73%) | 14,300 |
20 Dec 2022 | USD | 3.32 | 3.61 | 3.32 | 3.42 | 3.42 | +0.1 (+3.01%) | 85,700 |
19 Dec 2022 | USD | 3.46 | 3.46 | 3.32 | 3.32 | 3.32 | -0.14 (-4.05%) | 14,400 |
16 Dec 2022 | USD | 3.29 | 3.46 | 3.29 | 3.46 | 3.46 | +0.16 (+4.85%) | 8,200 |
15 Dec 2022 | USD | 3.22 | 3.35 | 3.22 | 3.3 | 3.3 | +0.03 (+0.92%) | 8,500 |
14 Dec 2022 | USD | 3.19 | 3.4 | 3.17 | 3.27 | 3.27 | +0.07 (+2.19%) | 32,800 |