Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 4.49 | 4.49 | 4.34 | 4.38 | 4.38 | -0.14 (-3.10%) | 316,500 |
18 Jan 2023 | USD | 4.64 | 4.74 | 4.52 | 4.52 | 4.52 | -0.11 (-2.38%) | 552,700 |
17 Jan 2023 | USD | 4.61 | 4.692 | 4.57 | 4.63 | 4.63 | +0.03 (+0.65%) | 454,500 |
13 Jan 2023 | USD | 4.54 | 4.64 | 4.52 | 4.6 | 4.6 | +0.01 (+0.22%) | 471,200 |
12 Jan 2023 | USD | 4.39 | 4.596 | 4.37 | 4.59 | 4.59 | +0.2 (+4.56%) | 602,700 |
11 Jan 2023 | USD | 4.31 | 4.455 | 4.31 | 4.39 | 4.39 | +0.08 (+1.86%) | 317,800 |
10 Jan 2023 | USD | 4.25 | 4.35 | 4.25 | 4.31 | 4.31 | +0.06 (+1.41%) | 305,100 |
9 Jan 2023 | USD | 4.41 | 4.43 | 4.24 | 4.25 | 4.25 | -0.1 (-2.30%) | 542,700 |
6 Jan 2023 | USD | 4.36 | 4.38 | 4.281 | 4.35 | 4.35 | 0.0 (0.0%) | 315,300 |
5 Jan 2023 | USD | 4.4 | 4.4 | 4.281 | 4.35 | 4.35 | -0.02 (-0.46%) | 272,400 |
4 Jan 2023 | USD | 4.22 | 4.44 | 4.22 | 4.37 | 4.37 | +0.17 (+4.05%) | 546,900 |
3 Jan 2023 | USD | 4.34 | 4.43 | 4.19 | 4.2 | 4.2 | -0.06 (-1.41%) | 573,100 |
30 Dec 2022 | USD | 4.2 | 4.29 | 4.15 | 4.26 | 4.26 | +0.04 (+0.95%) | 758,600 |
29 Dec 2022 | USD | 4.06 | 4.25 | 4.05 | 4.22 | 4.22 | +0.19 (+4.71%) | 975,500 |
28 Dec 2022 | USD | 4.06 | 4.198 | 4.02 | 4.03 | 4.03 | -0.12 (-2.89%) | 919,500 |
27 Dec 2022 | USD | 4.3 | 4.31 | 4.121 | 4.15 | 4.15 | -0.21 (-4.82%) | 913,200 |
23 Dec 2022 | USD | 4.28 | 4.38 | 4.235 | 4.36 | 4.36 | +0.07 (+1.63%) | 590,400 |
22 Dec 2022 | USD | 4.44 | 4.44 | 4.19 | 4.29 | 4.29 | -0.15 (-3.38%) | 774,400 |
21 Dec 2022 | USD | 4.41 | 4.45 | 4.35 | 4.44 | 4.44 | +0.04 (+0.91%) | 757,700 |
20 Dec 2022 | USD | 4.64 | 4.64 | 4.35 | 4.4 | 4.4 | -0.12 (-2.65%) | 1,699,200 |
19 Dec 2022 | USD | 4.85 | 4.88 | 4.48 | 4.52 | 4.52 | -0.33 (-6.80%) | 2,820,800 |
16 Dec 2022 | USD | 4.8 | 4.88 | 4.72 | 4.85 | 4.85 | +0.08 (+1.68%) | 783,200 |
15 Dec 2022 | USD | 4.84 | 4.93 | 4.76 | 4.77 | 4.77 | -0.15 (-3.05%) | 506,700 |
14 Dec 2022 | USD | 5.02 | 5.06 | 4.88 | 4.92 | 4.92 | -0.13 (-2.57%) | 674,200 |
13 Dec 2022 | USD | 5.27 | 5.32 | 5.01 | 5.05 | 5.05 | -0.06 (-1.17%) | 636,600 |
12 Dec 2022 | USD | 5.13 | 5.27 | 5.1 | 5.11 | 5.11 | -0.05 (-0.97%) | 577,500 |
9 Dec 2022 | USD | 5.21 | 5.32 | 5.15 | 5.16 | 5.16 | -0.08 (-1.53%) | 567,600 |
8 Dec 2022 | USD | 5.46 | 5.46 | 5.225 | 5.24 | 5.24 | -0.18 (-3.32%) | 688,000 |
7 Dec 2022 | USD | 5.62 | 5.64 | 5.39 | 5.42 | 5.42 | -0.25 (-4.41%) | 879,000 |
6 Dec 2022 | USD | 6.29 | 6.3 | 5.63 | 5.67 | 5.67 | -0.61 (-9.71%) | 1,214,500 |