Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 4.34 | 4.43 | 4.2 | 4.35 | 4.35 | +0.05 (+1.16%) | 307,700 |
31 Jan 2023 | USD | 4.28 | 4.45 | 4.28 | 4.3 | 4.3 | +0.03 (+0.70%) | 182,100 |
30 Jan 2023 | USD | 4.21 | 4.3 | 4.12 | 4.27 | 4.27 | +0.03 (+0.71%) | 230,300 |
27 Jan 2023 | USD | 4.39 | 4.51 | 4.22 | 4.24 | 4.24 | -0.18 (-4.07%) | 234,700 |
26 Jan 2023 | USD | 4.59 | 4.62 | 4.39 | 4.42 | 4.42 | -0.17 (-3.70%) | 144,100 |
25 Jan 2023 | USD | 4.6 | 4.64 | 4.44 | 4.59 | 4.59 | +0.03 (+0.66%) | 236,900 |
24 Jan 2023 | USD | 4.4 | 4.71 | 4.4 | 4.56 | 4.56 | +0.11 (+2.47%) | 220,300 |
23 Jan 2023 | USD | 4.4 | 4.47 | 4.32 | 4.45 | 4.45 | +0.07 (+1.60%) | 219,600 |
20 Jan 2023 | USD | 4.3 | 4.46 | 4.25 | 4.38 | 4.38 | +0.1 (+2.34%) | 248,200 |
19 Jan 2023 | USD | 4.38 | 4.42 | 4.23 | 4.28 | 4.28 | -0.13 (-2.95%) | 224,000 |
18 Jan 2023 | USD | 4.63 | 4.72 | 4.3 | 4.41 | 4.41 | -0.2 (-4.34%) | 374,900 |
17 Jan 2023 | USD | 4.87 | 4.87 | 4.58 | 4.61 | 4.61 | -0.21 (-4.36%) | 272,800 |
13 Jan 2023 | USD | 4.69 | 4.89 | 4.67 | 4.82 | 4.82 | +0.13 (+2.77%) | 242,900 |
12 Jan 2023 | USD | 4.74 | 4.8 | 4.53 | 4.69 | 4.69 | +0.04 (+0.86%) | 425,800 |
11 Jan 2023 | USD | 4.85 | 4.85 | 4.56 | 4.65 | 4.65 | -0.11 (-2.31%) | 173,600 |
10 Jan 2023 | USD | 4.59 | 4.89 | 4.59 | 4.76 | 4.76 | +0.15 (+3.25%) | 396,100 |
9 Jan 2023 | USD | 4.81 | 4.82 | 4.41 | 4.61 | 4.61 | -0.21 (-4.36%) | 422,700 |
6 Jan 2023 | USD | 4.65 | 4.86 | 4.51 | 4.82 | 4.82 | +0.22 (+4.78%) | 319,100 |
5 Jan 2023 | USD | 4.15 | 4.66 | 4.11 | 4.6 | 4.6 | +0.4 (+9.52%) | 623,700 |
4 Jan 2023 | USD | 4.13 | 4.36 | 4.03 | 4.2 | 4.2 | +0.07 (+1.69%) | 786,900 |
3 Jan 2023 | USD | 4.18 | 4.37 | 4.12 | 4.13 | 4.13 | -0.1 (-2.36%) | 501,200 |
30 Dec 2022 | USD | 4.16 | 4.26 | 4.05 | 4.23 | 4.23 | +0.07 (+1.68%) | 208,000 |
29 Dec 2022 | USD | 4.04 | 4.33 | 3.98 | 4.16 | 4.16 | +0.15 (+3.74%) | 194,100 |
28 Dec 2022 | USD | 3.94 | 4.06 | 3.88 | 4.01 | 4.01 | +0.03 (+0.75%) | 202,400 |
27 Dec 2022 | USD | 4.21 | 4.28 | 3.86 | 3.98 | 3.98 | -0.14 (-3.40%) | 426,100 |
23 Dec 2022 | USD | 5 | 5.08 | 3.85 | 4.12 | 4.12 | -0.87 (-17.43%) | 594,300 |
22 Dec 2022 | USD | 4.92 | 5.06 | 4.9 | 4.99 | 4.99 | 0.0 (0.0%) | 377,600 |
21 Dec 2022 | USD | 5.1 | 5.14 | 4.98 | 4.99 | 4.99 | -0.09 (-1.77%) | 724,800 |
20 Dec 2022 | USD | 4.85 | 5.09 | 4.84 | 5.08 | 5.08 | +0.15 (+3.04%) | 531,700 |
19 Dec 2022 | USD | 4.91 | 5.01 | 4.73 | 4.93 | 4.93 | +0.03 (+0.61%) | 252,400 |