Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 5.24 | 5.42 | 5 | 5.38 | 2,152 | +0.19 (+3.66%) | 218,200 |
25 Jan 2023 | USD | 5.33 | 5.38 | 4.9 | 5.19 | 2,076 | -0.195 (-3.62%) | 203,600 |
24 Jan 2023 | USD | 5.6 | 5.639 | 5.2 | 5.385 | 2,154 | -0.295 (-5.19%) | 240,300 |
23 Jan 2023 | USD | 5.52 | 5.83 | 5.52 | 5.68 | 2,272 | +0.07 (+1.25%) | 183,700 |
20 Jan 2023 | USD | 5.31 | 5.8 | 5.23 | 5.61 | 2,244 | +0.2 (+3.70%) | 204,100 |
19 Jan 2023 | USD | 5.37 | 5.43 | 5.12 | 5.41 | 2,164 | +0.1 (+1.88%) | 201,400 |
18 Jan 2023 | USD | 5.46 | 5.62 | 5.14 | 5.31 | 2,124 | -0.17 (-3.10%) | 153,400 |
17 Jan 2023 | USD | 5.37 | 5.94 | 5.34 | 5.48 | 2,192 | -0.01 (-0.18%) | 252,700 |
13 Jan 2023 | USD | 4.77 | 5.49 | 4.77 | 5.49 | 2,196 | +0.51 (+10.24%) | 173,200 |
12 Jan 2023 | USD | 4.39 | 5.06 | 4.39 | 4.98 | 1,992 | +0.595 (+13.57%) | 204,800 |
11 Jan 2023 | USD | 4.3 | 4.59 | 4.205 | 4.385 | 1,754 | -0.015 (-0.34%) | 213,600 |
10 Jan 2023 | USD | 4.33 | 4.56 | 4.31 | 4.4 | 1,760 | +0.11 (+2.56%) | 172,800 |
9 Jan 2023 | USD | 4.55 | 4.81 | 4.27 | 4.29 | 1,716 | -0.27 (-5.92%) | 248,300 |
6 Jan 2023 | USD | 4.41 | 4.73 | 4.41 | 4.56 | 1,824 | -0.08 (-1.72%) | 182,100 |
5 Jan 2023 | USD | 4.82 | 4.918 | 4.45 | 4.64 | 1,856 | -0.21 (-4.33%) | 232,700 |
4 Jan 2023 | USD | 4.81 | 5.11 | 4.685 | 4.85 | 1,940 | +0.04 (+0.83%) | 221,000 |
3 Jan 2023 | USD | 3.8 | 4.91 | 3.8 | 4.81 | 1,924 | +0.92 (+23.65%) | 178,600 |
30 Dec 2022 | USD | 2.99 | 4.09 | 2.99 | 3.89 | 1,556 | +0.9 (+30.10%) | 338,000 |
29 Dec 2022 | USD | 3.18 | 3.26 | 2.75 | 2.99 | 1,196 | -0.25 (-7.72%) | 216,600 |
28 Dec 2022 | USD | 3.79 | 3.79 | 3.2 | 3.24 | 1,296 | -0.36 (-10%) | 206,500 |
27 Dec 2022 | USD | 3.6 | 3.9 | 3.54 | 3.6 | 1,440 | -0.17 (-4.51%) | 253,200 |
23 Dec 2022 | USD | 3.94 | 4.28 | 3.57 | 3.77 | 1,508 | -0.33 (-8.05%) | 202,700 |
22 Dec 2022 | USD | 4.5 | 4.61 | 4.08 | 4.1 | 1,640 | -0.55 (-11.83%) | 194,600 |
21 Dec 2022 | USD | 4.22 | 4.75 | 4.08 | 4.65 | 1,860 | +0.27 (+6.16%) | 218,100 |
20 Dec 2022 | USD | 4.01 | 4.47 | 3.95 | 4.38 | 1,752 | +0.14 (+3.30%) | 213,000 |
19 Dec 2022 | USD | 4.12 | 4.27 | 4.06 | 4.24 | 1,696 | +0.11 (+2.66%) | 234,900 |
16 Dec 2022 | USD | 4.12 | 4.38 | 4.09 | 4.13 | 1,652 | -0.03 (-0.72%) | 188,100 |
15 Dec 2022 | USD | 4.55 | 4.749 | 4.12 | 4.16 | 1,664 | -0.52 (-11.11%) | 206,500 |
14 Dec 2022 | USD | 4.91 | 4.91 | 4.51 | 4.68 | 1,872 | -0.22 (-4.49%) | 214,800 |
13 Dec 2022 | USD | 4.99 | 4.99 | 4.72 | 4.9 | 1,960 | +0.2 (+4.26%) | 231,200 |