Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 4.44 | 4.495 | 4.295 | 4.4 | 4.4 | -0.02 (-0.45%) | 348,200 |
1 Feb 2023 | USD | 4.6 | 4.64 | 4.38 | 4.42 | 4.42 | -0.2 (-4.33%) | 371,800 |
31 Jan 2023 | USD | 4.64 | 4.72 | 4.575 | 4.62 | 4.62 | -0.03 (-0.65%) | 378,200 |
30 Jan 2023 | USD | 4.54 | 4.718 | 4.48 | 4.65 | 4.65 | +0.06 (+1.31%) | 276,000 |
27 Jan 2023 | USD | 4.6 | 4.67 | 4.53 | 4.59 | 4.59 | -0.03 (-0.65%) | 308,700 |
26 Jan 2023 | USD | 4.51 | 4.73 | 4.51 | 4.62 | 4.62 | +0.11 (+2.44%) | 312,800 |
25 Jan 2023 | USD | 4.36 | 4.53 | 4.31 | 4.51 | 4.51 | +0.11 (+2.50%) | 269,200 |
24 Jan 2023 | USD | 4.48 | 4.505 | 4.29 | 4.4 | 4.4 | -0.09 (-2.00%) | 187,400 |
23 Jan 2023 | USD | 4.43 | 4.565 | 4.43 | 4.49 | 4.49 | +0.05 (+1.13%) | 212,200 |
20 Jan 2023 | USD | 4.4 | 4.49 | 4.32 | 4.44 | 4.44 | +0.1 (+2.30%) | 226,400 |
19 Jan 2023 | USD | 4.18 | 4.395 | 4.17 | 4.34 | 4.34 | +0.08 (+1.88%) | 197,600 |
18 Jan 2023 | USD | 4.31 | 4.47 | 4.23 | 4.26 | 4.26 | -0.03 (-0.70%) | 221,500 |
17 Jan 2023 | USD | 4.19 | 4.36 | 4.16 | 4.29 | 4.29 | +0.05 (+1.18%) | 189,400 |
13 Jan 2023 | USD | 4.16 | 4.27 | 4.14 | 4.24 | 4.24 | +0.08 (+1.92%) | 173,800 |
12 Jan 2023 | USD | 4.07 | 4.2 | 4 | 4.16 | 4.16 | +0.12 (+2.97%) | 239,600 |
11 Jan 2023 | USD | 3.91 | 4.16 | 3.91 | 4.04 | 4.04 | +0.02 (+0.50%) | 223,700 |
10 Jan 2023 | USD | 3.74 | 4.075 | 3.74 | 4.02 | 4.02 | +0.28 (+7.49%) | 181,800 |
9 Jan 2023 | USD | 3.72 | 3.81 | 3.695 | 3.74 | 3.74 | +0.04 (+1.08%) | 179,900 |
6 Jan 2023 | USD | 3.49 | 3.78 | 3.47 | 3.7 | 3.7 | +0.2 (+5.71%) | 271,700 |
5 Jan 2023 | USD | 3.46 | 3.58 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 152,200 |
4 Jan 2023 | USD | 3.93 | 3.99 | 3.485 | 3.5 | 3.5 | -0.39 (-10.03%) | 235,000 |
3 Jan 2023 | USD | 3.83 | 4.16 | 3.83 | 3.89 | 3.89 | +0.01 (+0.26%) | 274,600 |
30 Dec 2022 | USD | 3.72 | 3.955 | 3.72 | 3.88 | 3.88 | +0.12 (+3.19%) | 201,800 |
29 Dec 2022 | USD | 3.61 | 3.8 | 3.58 | 3.76 | 3.76 | +0.19 (+5.32%) | 225,200 |
28 Dec 2022 | USD | 3.64 | 3.794 | 3.56 | 3.57 | 3.57 | -0.12 (-3.25%) | 257,700 |
27 Dec 2022 | USD | 3.77 | 3.84 | 3.665 | 3.69 | 3.69 | -0.08 (-2.12%) | 156,000 |
23 Dec 2022 | USD | 3.825 | 3.85 | 3.73 | 3.77 | 3.77 | -0.04 (-1.05%) | 151,200 |
22 Dec 2022 | USD | 3.76 | 3.89 | 3.66 | 3.81 | 3.81 | +0.03 (+0.79%) | 241,000 |
21 Dec 2022 | USD | 3.74 | 3.94 | 3.713 | 3.78 | 3.78 | +0.04 (+1.07%) | 194,200 |
20 Dec 2022 | USD | 3.65 | 3.825 | 3.62 | 3.74 | 3.74 | +0.09 (+2.47%) | 176,600 |