Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 3.68 | 3.68 | 3.63 | 3.66 | 3.66 | -0.11 (-2.92%) | 96,700 |
18 Jan 2023 | USD | 3.88 | 3.88 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 97,800 |
17 Jan 2023 | USD | 3.8 | 3.8 | 3.75 | 3.77 | 3.77 | +0.13 (+3.57%) | 85,300 |
13 Jan 2023 | USD | 3.6 | 3.65 | 3.59 | 3.64 | 3.64 | -0.12 (-3.19%) | 106,700 |
12 Jan 2023 | USD | 3.8 | 3.8 | 3.72 | 3.76 | 3.76 | -0.03 (-0.79%) | 110,300 |
11 Jan 2023 | USD | 3.66 | 3.89 | 3.66 | 3.79 | 3.79 | +0.02 (+0.53%) | 118,400 |
10 Jan 2023 | USD | 3.76 | 3.87 | 3.75 | 3.77 | 3.77 | -0.02 (-0.53%) | 60,000 |
9 Jan 2023 | USD | 3.85 | 3.85 | 3.66 | 3.79 | 3.79 | +0.03 (+0.80%) | 157,500 |
6 Jan 2023 | USD | 3.83 | 3.83 | 3.7 | 3.76 | 3.76 | +0.15 (+4.16%) | 109,500 |
5 Jan 2023 | USD | 3.65 | 3.65 | 3.58 | 3.61 | 3.61 | -0.06 (-1.63%) | 231,200 |
4 Jan 2023 | USD | 3.79 | 3.79 | 3.65 | 3.67 | 3.67 | -0.09 (-2.39%) | 326,400 |
3 Jan 2023 | USD | 3.85 | 3.85 | 3.75 | 3.76 | 3.76 | 0.0 (0.0%) | 132,900 |
30 Dec 2022 | USD | 3.64 | 3.78 | 3.64 | 3.76 | 3.76 | +0.02 (+0.53%) | 1,762,400 |
29 Dec 2022 | USD | 3.75 | 3.76 | 3.67 | 3.74 | 3.74 | +0.05 (+1.36%) | 1,303,300 |
28 Dec 2022 | USD | 3.75 | 3.76 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 1,224,000 |
27 Dec 2022 | USD | 3.65 | 3.71 | 3.65 | 3.7 | 3.7 | +0.03 (+0.82%) | 237,900 |
23 Dec 2022 | USD | 3.65 | 3.75 | 3.62 | 3.67 | 3.67 | +0.02 (+0.55%) | 1,190,900 |
22 Dec 2022 | USD | 3.67 | 3.69 | 3.61 | 3.65 | 3.65 | -0.01 (-0.27%) | 1,279,200 |
21 Dec 2022 | USD | 3.72 | 3.76 | 3.64 | 3.66 | 3.66 | -0.06 (-1.61%) | 1,235,000 |
20 Dec 2022 | USD | 3.71 | 3.8 | 3.7 | 3.72 | 3.72 | -0.08 (-2.11%) | 53,400 |
19 Dec 2022 | USD | 3.7 | 3.82 | 3.7 | 3.8 | 3.8 | -0.1 (-2.56%) | 95,300 |
16 Dec 2022 | USD | 3.93 | 3.93 | 3.86 | 3.9 | 3.9 | +0.02 (+0.52%) | 71,400 |
15 Dec 2022 | USD | 4 | 4 | 3.84 | 3.88 | 3.88 | -0.02 (-0.51%) | 41,700 |
14 Dec 2022 | USD | 3.9 | 3.91 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 28,800 |
13 Dec 2022 | USD | 3.98 | 3.98 | 3.89 | 3.9 | 3.9 | +0.04 (+1.04%) | 72,300 |
12 Dec 2022 | USD | 3.92 | 3.92 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 92,200 |
9 Dec 2022 | USD | 3.86 | 3.86 | 3.83 | 3.85 | 3.85 | -0.02 (-0.52%) | 52,600 |
8 Dec 2022 | USD | 3.82 | 3.88 | 3.82 | 3.87 | 3.87 | +0.05 (+1.31%) | 89,400 |
7 Dec 2022 | USD | 3.93 | 3.93 | 3.8 | 3.82 | 3.82 | +0.06 (+1.60%) | 30,400 |
6 Dec 2022 | USD | 3.69 | 3.87 | 3.69 | 3.76 | 3.76 | +0.07 (+1.90%) | 40,500 |