Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 5.02 | 5.07 | 4.79 | 5.01 | 5.01 | +0.03 (+0.60%) | 744,800 |
25 Jan 2023 | USD | 4.74 | 4.99 | 4.64 | 4.98 | 4.98 | +0.14 (+2.89%) | 716,700 |
24 Jan 2023 | USD | 4.71 | 5.01 | 4.68 | 4.84 | 4.84 | +0.09 (+1.89%) | 1,425,900 |
23 Jan 2023 | USD | 4.44 | 4.77 | 4.392 | 4.75 | 4.75 | +0.35 (+7.95%) | 987,600 |
20 Jan 2023 | USD | 4.32 | 4.45 | 4.25 | 4.4 | 4.4 | +0.14 (+3.29%) | 570,500 |
19 Jan 2023 | USD | 4.35 | 4.41 | 4.12 | 4.26 | 4.26 | -0.15 (-3.40%) | 908,400 |
18 Jan 2023 | USD | 4.6 | 4.62 | 4.315 | 4.41 | 4.41 | -0.19 (-4.13%) | 1,057,500 |
17 Jan 2023 | USD | 4.56 | 4.605 | 4.505 | 4.6 | 4.6 | +0.02 (+0.44%) | 1,774,900 |
13 Jan 2023 | USD | 4.43 | 4.6 | 4.42 | 4.58 | 4.58 | +0.08 (+1.78%) | 1,236,900 |
12 Jan 2023 | USD | 4.26 | 4.51 | 4.14 | 4.5 | 4.5 | +0.31 (+7.40%) | 1,360,500 |
11 Jan 2023 | USD | 4.05 | 4.205 | 3.97 | 4.19 | 4.19 | +0.12 (+2.95%) | 941,800 |
10 Jan 2023 | USD | 4.05 | 4.09 | 3.95 | 4.07 | 4.07 | +0.02 (+0.49%) | 789,300 |
9 Jan 2023 | USD | 3.85 | 4.15 | 3.84 | 4.05 | 4.05 | +0.23 (+6.02%) | 1,148,700 |
6 Jan 2023 | USD | 3.63 | 3.875 | 3.53 | 3.82 | 3.82 | +0.19 (+5.23%) | 717,600 |
5 Jan 2023 | USD | 3.8 | 3.8 | 3.625 | 3.63 | 3.63 | -0.18 (-4.72%) | 499,400 |
4 Jan 2023 | USD | 3.68 | 3.81 | 3.65 | 3.81 | 3.81 | +0.2 (+5.54%) | 665,800 |
3 Jan 2023 | USD | 3.59 | 3.72 | 3.549 | 3.61 | 3.61 | +0.1 (+2.85%) | 756,400 |
30 Dec 2022 | USD | 3.42 | 3.53 | 3.31 | 3.51 | 3.51 | +0.06 (+1.74%) | 874,200 |
29 Dec 2022 | USD | 3.31 | 3.498 | 3.27 | 3.45 | 3.45 | +0.2 (+6.15%) | 1,575,800 |
28 Dec 2022 | USD | 3.13 | 3.41 | 3.11 | 3.25 | 3.25 | +0.03 (+0.93%) | 1,491,500 |
27 Dec 2022 | USD | 3.45 | 3.475 | 3.18 | 3.22 | 3.22 | -0.26 (-7.47%) | 1,256,400 |
23 Dec 2022 | USD | 3.55 | 3.58 | 3.4 | 3.48 | 3.48 | -0.08 (-2.25%) | 781,200 |
22 Dec 2022 | USD | 3.6 | 3.64 | 3.455 | 3.56 | 3.56 | -0.09 (-2.47%) | 907,800 |
21 Dec 2022 | USD | 3.52 | 3.66 | 3.43 | 3.65 | 3.65 | +0.21 (+6.10%) | 790,700 |
20 Dec 2022 | USD | 3.42 | 3.635 | 3.389 | 3.44 | 3.44 | -0.01 (-0.29%) | 1,633,900 |
19 Dec 2022 | USD | 3.72 | 3.725 | 3.39 | 3.45 | 3.45 | -0.27 (-7.26%) | 2,046,700 |
16 Dec 2022 | USD | 3.87 | 3.91 | 3.66 | 3.72 | 3.72 | -0.17 (-4.37%) | 2,895,400 |
15 Dec 2022 | USD | 3.9 | 4.01 | 3.86 | 3.89 | 3.89 | -0.12 (-2.99%) | 1,763,200 |
14 Dec 2022 | USD | 4.1 | 4.17 | 3.95 | 4.01 | 4.01 | -0.11 (-2.67%) | 1,729,000 |
13 Dec 2022 | USD | 4.36 | 4.47 | 4.08 | 4.12 | 4.12 | -0.01 (-0.24%) | 1,185,400 |