Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 3.97 | 4.295 | 3.97 | 4.24 | 4.24 | +0.37 (+9.56%) | 918,700 |
1 Feb 2023 | USD | 3.91 | 3.935 | 3.84 | 3.87 | 3.87 | -0.04 (-1.02%) | 504,500 |
31 Jan 2023 | USD | 3.91 | 3.97 | 3.791 | 3.91 | 3.91 | +0.03 (+0.77%) | 480,500 |
30 Jan 2023 | USD | 3.87 | 3.91 | 3.78 | 3.88 | 3.88 | 0.0 (0.0%) | 306,500 |
27 Jan 2023 | USD | 3.89 | 3.925 | 3.81 | 3.88 | 3.88 | -0.01 (-0.26%) | 567,800 |
26 Jan 2023 | USD | 3.91 | 3.95 | 3.74 | 3.89 | 3.89 | +0.01 (+0.26%) | 525,400 |
25 Jan 2023 | USD | 3.87 | 3.905 | 3.77 | 3.88 | 3.88 | -0.03 (-0.77%) | 387,800 |
24 Jan 2023 | USD | 3.85 | 3.93 | 3.84 | 3.91 | 3.91 | +0.01 (+0.26%) | 807,200 |
23 Jan 2023 | USD | 4.12 | 4.12 | 3.845 | 3.9 | 3.9 | -0.2 (-4.88%) | 670,400 |
20 Jan 2023 | USD | 4.17 | 4.17 | 4.02 | 4.1 | 4.1 | -0.01 (-0.24%) | 734,900 |
19 Jan 2023 | USD | 4.09 | 4.175 | 3.91 | 4.11 | 4.11 | +0.01 (+0.24%) | 439,500 |
18 Jan 2023 | USD | 4.13 | 4.185 | 4.01 | 4.1 | 4.1 | -0.03 (-0.73%) | 646,900 |
17 Jan 2023 | USD | 4.02 | 4.22 | 3.845 | 4.13 | 4.13 | +0.13 (+3.25%) | 720,700 |
13 Jan 2023 | USD | 3.79 | 4.108 | 3.79 | 4 | 4 | +0.13 (+3.36%) | 724,000 |
12 Jan 2023 | USD | 3.69 | 3.88 | 3.585 | 3.87 | 3.87 | +0.23 (+6.32%) | 732,700 |
11 Jan 2023 | USD | 3.71 | 3.735 | 3.56 | 3.64 | 3.64 | -0.06 (-1.62%) | 403,600 |
10 Jan 2023 | USD | 3.59 | 3.798 | 3.57 | 3.7 | 3.7 | +0.1 (+2.78%) | 518,900 |
9 Jan 2023 | USD | 3.76 | 3.82 | 3.54 | 3.6 | 3.6 | -0.09 (-2.44%) | 713,200 |
6 Jan 2023 | USD | 3.21 | 3.7 | 3.09 | 3.69 | 3.69 | +0.52 (+16.40%) | 1,322,900 |
5 Jan 2023 | USD | 3.12 | 3.205 | 3.005 | 3.17 | 3.17 | 0.0 (0.0%) | 537,800 |
4 Jan 2023 | USD | 2.83 | 3.23 | 2.8 | 3.17 | 3.17 | +0.38 (+13.62%) | 860,300 |
3 Jan 2023 | USD | 2.87 | 2.94 | 2.77 | 2.79 | 2.79 | -0.02 (-0.71%) | 523,600 |
30 Dec 2022 | USD | 2.66 | 2.82 | 2.66 | 2.81 | 2.81 | +0.01 (+0.36%) | 1,138,400 |
29 Dec 2022 | USD | 2.67 | 2.845 | 2.6 | 2.8 | 2.8 | +0.16 (+6.06%) | 718,100 |
28 Dec 2022 | USD | 2.62 | 2.7 | 2.59 | 2.64 | 2.64 | 0.0 (0.0%) | 548,500 |
27 Dec 2022 | USD | 2.65 | 2.72 | 2.61 | 2.64 | 2.64 | -0.03 (-1.12%) | 636,500 |
23 Dec 2022 | USD | 2.72 | 2.775 | 2.63 | 2.67 | 2.67 | -0.1 (-3.61%) | 504,100 |
22 Dec 2022 | USD | 2.71 | 2.79 | 2.61 | 2.77 | 2.77 | +0.03 (+1.09%) | 693,000 |
21 Dec 2022 | USD | 2.8 | 2.859 | 2.71 | 2.74 | 2.74 | -0.02 (-0.72%) | 694,400 |
20 Dec 2022 | USD | 2.66 | 2.775 | 2.58 | 2.76 | 2.76 | +0.14 (+5.34%) | 762,500 |