Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 3.425 | 3.61 | 3.4 | 3.4 | 3.4 | -0.08 (-2.30%) | 21,400 |
26 Jan 2023 | USD | 3.35 | 3.505 | 3.35 | 3.48 | 3.48 | +0.13 (+3.88%) | 23,900 |
25 Jan 2023 | USD | 3.48 | 3.55 | 3.32 | 3.35 | 3.35 | -0.01 (-0.30%) | 24,700 |
24 Jan 2023 | USD | 3.34 | 3.59 | 3.33 | 3.36 | 3.36 | -0.04 (-1.18%) | 52,600 |
23 Jan 2023 | USD | 3.4 | 3.44 | 3.35 | 3.4 | 3.4 | -0.06 (-1.73%) | 16,100 |
20 Jan 2023 | USD | 3.478 | 3.485 | 3.36 | 3.46 | 3.46 | +0.06 (+1.76%) | 27,900 |
19 Jan 2023 | USD | 3.39 | 3.52 | 3.39 | 3.4 | 3.4 | -0.12 (-3.41%) | 5,500 |
18 Jan 2023 | USD | 3.57 | 3.57 | 3.39 | 3.52 | 3.52 | +0.17 (+5.07%) | 19,900 |
17 Jan 2023 | USD | 3.73 | 3.93 | 3.35 | 3.35 | 3.35 | -0.5 (-12.99%) | 147,400 |
13 Jan 2023 | USD | 3.85 | 3.967 | 3.73 | 3.85 | 3.85 | -0.12 (-3.02%) | 16,100 |
12 Jan 2023 | USD | 3.85 | 3.97 | 3.57 | 3.97 | 3.97 | +0.22 (+5.87%) | 24,200 |
11 Jan 2023 | USD | 3.86 | 3.86 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 6,500 |
10 Jan 2023 | USD | 3.75 | 3.91 | 3.75 | 3.75 | 3.75 | -0.09 (-2.34%) | 4,700 |
9 Jan 2023 | USD | 3.86 | 3.86 | 3.71 | 3.84 | 3.84 | +0.08 (+2.13%) | 11,300 |
6 Jan 2023 | USD | 3.73 | 3.78 | 3.65 | 3.76 | 3.76 | +0.07 (+1.90%) | 7,100 |
5 Jan 2023 | USD | 3.73 | 3.835 | 3.64 | 3.69 | 3.69 | -0.17 (-4.40%) | 4,900 |
4 Jan 2023 | USD | 3.69 | 3.87 | 3.65 | 3.86 | 3.86 | +0.26 (+7.22%) | 12,900 |
3 Jan 2023 | USD | 3.55 | 3.78 | 3.5 | 3.6 | 3.6 | +0.1 (+2.86%) | 12,800 |
30 Dec 2022 | USD | 3.5 | 3.73 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 19,700 |
29 Dec 2022 | USD | 3.46 | 3.763 | 3.435 | 3.55 | 3.55 | +0.12 (+3.50%) | 13,200 |
28 Dec 2022 | USD | 3.42 | 3.64 | 3.41 | 3.43 | 3.43 | -0.02 (-0.58%) | 13,500 |
27 Dec 2022 | USD | 3.37 | 3.99 | 3.32 | 3.45 | 3.45 | +0.05 (+1.47%) | 35,700 |
23 Dec 2022 | USD | 3.6 | 3.762 | 3.29 | 3.4 | 3.4 | -0.37 (-9.81%) | 22,700 |
22 Dec 2022 | USD | 3.65 | 3.968 | 3.46 | 3.77 | 3.77 | +0.13 (+3.57%) | 133,400 |
21 Dec 2022 | USD | 3.59 | 3.84 | 3.59 | 3.64 | 3.64 | -0.06 (-1.62%) | 13,700 |
20 Dec 2022 | USD | 3.79 | 4 | 3.58 | 3.7 | 3.7 | -0.08 (-2.12%) | 12,600 |
19 Dec 2022 | USD | 3.81 | 3.94 | 3.5 | 3.78 | 3.78 | +0.13 (+3.56%) | 27,100 |
16 Dec 2022 | USD | 3.79 | 3.95 | 3.65 | 3.65 | 3.65 | -0.21 (-5.44%) | 22,000 |
15 Dec 2022 | USD | 3.99 | 3.99 | 3.72 | 3.86 | 3.86 | -0.13 (-3.26%) | 23,800 |
14 Dec 2022 | USD | 4.29 | 4.6 | 3.88 | 3.99 | 3.99 | -0.65 (-14.01%) | 69,700 |