Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 4.4 | 4.66 | 4.36 | 4.64 | 4.64 | +0.22 (+4.98%) | 58,800 |
25 Jan 2023 | USD | 4.41 | 4.46 | 4.4 | 4.42 | 4.42 | +0.02 (+0.45%) | 10,100 |
24 Jan 2023 | USD | 4.4 | 4.41 | 4.36 | 4.4 | 4.4 | -0.02 (-0.45%) | 12,100 |
23 Jan 2023 | USD | 4.3 | 4.43 | 4.3 | 4.42 | 4.42 | +0.16 (+3.76%) | 12,500 |
20 Jan 2023 | USD | 4.23 | 4.28 | 4.2 | 4.26 | 4.26 | +0.03 (+0.71%) | 11,400 |
19 Jan 2023 | USD | 4.28 | 4.28 | 4.23 | 4.23 | 4.23 | 0.0 (0.0%) | 8,400 |
18 Jan 2023 | USD | 4.28 | 4.29 | 4.22 | 4.23 | 4.23 | +0.01 (+0.24%) | 12,000 |
17 Jan 2023 | USD | 4.26 | 4.26 | 4.2 | 4.22 | 4.22 | +0.07 (+1.69%) | 9,300 |
13 Jan 2023 | USD | 4.29 | 4.31 | 4.15 | 4.15 | 4.15 | -0.14 (-3.26%) | 23,900 |
12 Jan 2023 | USD | 4.25 | 4.3 | 4.15 | 4.29 | 4.29 | +0.04 (+0.94%) | 21,400 |
11 Jan 2023 | USD | 4.11 | 4.25 | 4.09 | 4.25 | 4.25 | +0.19 (+4.68%) | 19,600 |
10 Jan 2023 | USD | 4.03 | 4.11 | 4.01 | 4.06 | 4.06 | +0.05 (+1.25%) | 13,300 |
9 Jan 2023 | USD | 3.8 | 4.08 | 3.8 | 4.01 | 4.01 | +0.17 (+4.43%) | 29,300 |
6 Jan 2023 | USD | 3.73 | 3.9 | 3.73 | 3.84 | 3.84 | +0.11 (+2.95%) | 31,300 |
5 Jan 2023 | USD | 3.55 | 3.76 | 3.55 | 3.73 | 3.73 | +0.16 (+4.48%) | 26,000 |
4 Jan 2023 | USD | 3.56 | 3.66 | 3.56 | 3.57 | 3.57 | +0.05 (+1.42%) | 12,700 |
3 Jan 2023 | USD | 3.49 | 3.52 | 3.44 | 3.52 | 3.52 | +0.09 (+2.62%) | 32,800 |
30 Dec 2022 | USD | 3.45 | 3.47 | 3.41 | 3.43 | 3.43 | -0.05 (-1.44%) | 16,600 |
29 Dec 2022 | USD | 3.54 | 3.55 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 18,600 |
28 Dec 2022 | USD | 3.53 | 3.56 | 3.48 | 3.5 | 3.5 | +0.01 (+0.29%) | 12,900 |
27 Dec 2022 | USD | 3.5 | 3.55 | 3.48 | 3.49 | 3.49 | -0.08 (-2.24%) | 8,900 |
23 Dec 2022 | USD | 3.49 | 3.57 | 3.4 | 3.57 | 3.57 | +0.08 (+2.29%) | 22,700 |
22 Dec 2022 | USD | 3.51 | 3.51 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 24,400 |
21 Dec 2022 | USD | 3.57 | 3.59 | 3.5 | 3.5 | 3.5 | -0.04 (-1.13%) | 9,500 |
20 Dec 2022 | USD | 3.5 | 3.59 | 3.47 | 3.54 | 3.54 | +0.07 (+2.02%) | 17,800 |
19 Dec 2022 | USD | 3.66 | 3.66 | 3.45 | 3.47 | 3.47 | -0.19 (-5.19%) | 23,500 |
16 Dec 2022 | USD | 3.6 | 3.76 | 3.55 | 3.66 | 3.66 | +0.06 (+1.67%) | 17,700 |
15 Dec 2022 | USD | 3.56 | 3.66 | 3.56 | 3.6 | 3.6 | +0.04 (+1.12%) | 19,700 |
14 Dec 2022 | USD | 3.51 | 3.7 | 3.51 | 3.56 | 3.56 | -0.07 (-1.93%) | 18,800 |
13 Dec 2022 | USD | 3.6 | 3.85 | 3.6 | 3.63 | 3.63 | -0.11 (-2.94%) | 34,300 |