Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 4.47 | 4.77 | 4.47 | 4.61 | 4.61 | +0.16 (+3.60%) | 1,658,900 |
1 Feb 2023 | USD | 4.36 | 4.53 | 4.27 | 4.45 | 4.45 | +0.14 (+3.25%) | 2,185,400 |
31 Jan 2023 | USD | 4.32 | 4.7 | 4.21 | 4.31 | 4.31 | -0.02 (-0.46%) | 2,709,300 |
30 Jan 2023 | USD | 4.2 | 4.35 | 4.18 | 4.33 | 4.33 | +0.06 (+1.41%) | 2,461,100 |
27 Jan 2023 | USD | 4.25 | 4.29 | 4.18 | 4.27 | 4.27 | +0.02 (+0.47%) | 736,400 |
26 Jan 2023 | USD | 4.52 | 4.58 | 4.14 | 4.25 | 4.25 | -0.22 (-4.92%) | 2,102,000 |
25 Jan 2023 | USD | 4.53 | 4.62 | 4.46 | 4.47 | 4.47 | -0.1 (-2.19%) | 1,150,000 |
24 Jan 2023 | USD | 4.59 | 4.61 | 4.47 | 4.57 | 4.57 | +0.01 (+0.22%) | 942,100 |
23 Jan 2023 | USD | 4.3 | 4.64 | 4.3 | 4.56 | 4.56 | +0.26 (+6.05%) | 1,139,700 |
20 Jan 2023 | USD | 4.25 | 4.34 | 4.18 | 4.3 | 4.3 | +0.1 (+2.38%) | 975,000 |
19 Jan 2023 | USD | 4.21 | 4.25 | 4.18 | 4.2 | 4.2 | -0.06 (-1.41%) | 1,095,000 |
18 Jan 2023 | USD | 4.44 | 4.51 | 4.24 | 4.26 | 4.26 | -0.14 (-3.18%) | 1,003,700 |
17 Jan 2023 | USD | 4.55 | 4.59 | 4.37 | 4.4 | 4.4 | -0.17 (-3.72%) | 1,179,400 |
13 Jan 2023 | USD | 4.67 | 4.76 | 4.57 | 4.57 | 4.57 | -0.14 (-2.97%) | 1,068,000 |
12 Jan 2023 | USD | 4.81 | 4.85 | 4.66 | 4.71 | 4.71 | -0.08 (-1.67%) | 1,509,800 |
11 Jan 2023 | USD | 4.74 | 4.82 | 4.74 | 4.79 | 4.79 | +0.07 (+1.48%) | 1,154,600 |
10 Jan 2023 | USD | 4.67 | 4.73 | 4.57 | 4.72 | 4.72 | +0.06 (+1.29%) | 1,915,300 |
9 Jan 2023 | USD | 4.66 | 4.79 | 4.54 | 4.66 | 4.66 | +0.06 (+1.30%) | 1,767,800 |
6 Jan 2023 | USD | 4.58 | 4.76 | 4.54 | 4.6 | 4.6 | +0.1 (+2.22%) | 2,133,500 |
5 Jan 2023 | USD | 4.19 | 4.51 | 4.15 | 4.5 | 4.5 | +0.29 (+6.89%) | 2,666,900 |
4 Jan 2023 | USD | 4.08 | 4.22 | 4.05 | 4.21 | 4.21 | +0.19 (+4.73%) | 2,364,300 |
3 Jan 2023 | USD | 3.83 | 4.05 | 3.83 | 4.02 | 4.02 | +0.22 (+5.79%) | 1,450,500 |
30 Dec 2022 | USD | 3.67 | 3.82 | 3.66 | 3.8 | 3.8 | +0.05 (+1.33%) | 1,048,200 |
29 Dec 2022 | USD | 3.52 | 3.76 | 3.37 | 3.75 | 3.75 | +0.13 (+3.59%) | 1,865,700 |
28 Dec 2022 | USD | 3.76 | 3.8 | 3.6 | 3.62 | 3.62 | -0.15 (-3.98%) | 1,069,100 |
27 Dec 2022 | USD | 3.79 | 3.8 | 3.72 | 3.77 | 3.77 | -0.02 (-0.53%) | 588,200 |
23 Dec 2022 | USD | 3.7 | 3.81 | 3.68 | 3.79 | 3.79 | +0.07 (+1.88%) | 1,251,900 |
22 Dec 2022 | USD | 3.74 | 3.76 | 3.6 | 3.72 | 3.72 | -0.09 (-2.36%) | 1,730,500 |
21 Dec 2022 | USD | 3.8 | 3.96 | 3.77 | 3.81 | 3.81 | +0.04 (+1.06%) | 1,630,100 |
20 Dec 2022 | USD | 3.71 | 3.82 | 3.67 | 3.77 | 3.77 | +0.04 (+1.07%) | 1,884,100 |