Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2023 | USD | 4.5 | 4.59 | 4.41 | 4.55 | 4.55 | +0.08 (+1.79%) | 24,400 |
9 Jan 2023 | USD | 4.32 | 4.49 | 4.32 | 4.47 | 4.47 | +0.15 (+3.47%) | 40,800 |
6 Jan 2023 | USD | 4.4 | 4.4 | 4.3 | 4.32 | 4.32 | -0.07 (-1.59%) | 43,700 |
5 Jan 2023 | USD | 4.29 | 4.4 | 4.23 | 4.39 | 4.39 | +0.04 (+0.92%) | 21,800 |
4 Jan 2023 | USD | 4.38 | 4.38 | 4.32 | 4.35 | 4.35 | +0.06 (+1.40%) | 14,100 |
3 Jan 2023 | USD | 4.34 | 4.43 | 4.26 | 4.29 | 4.29 | -0.01 (-0.23%) | 62,900 |
30 Dec 2022 | USD | 4.21 | 4.3 | 4.17 | 4.3 | 4.3 | +0.06 (+1.42%) | 37,900 |
29 Dec 2022 | USD | 4.19 | 4.25 | 4.16 | 4.24 | 4.24 | +0.04 (+0.95%) | 87,200 |
28 Dec 2022 | USD | 4.23 | 4.24 | 4.13 | 4.2 | 4.2 | -0.06 (-1.41%) | 39,600 |
27 Dec 2022 | USD | 4.21 | 4.38 | 4.2 | 4.26 | 4.26 | +0.01 (+0.24%) | 37,900 |
23 Dec 2022 | USD | 4.3 | 4.38 | 4.25 | 4.25 | 4.25 | -0.08 (-1.85%) | 32,000 |
22 Dec 2022 | USD | 4.17 | 4.37 | 4.17 | 4.33 | 4.33 | +0.17 (+4.09%) | 78,700 |
21 Dec 2022 | USD | 4.36 | 4.36 | 4.16 | 4.16 | 4.16 | -0.16 (-3.70%) | 32,000 |
20 Dec 2022 | USD | 4.35 | 4.39 | 4.29 | 4.32 | 4.32 | -0.02 (-0.46%) | 16,900 |
19 Dec 2022 | USD | 4.26 | 4.37 | 4.25 | 4.34 | 4.34 | +0.09 (+2.12%) | 54,500 |
16 Dec 2022 | USD | 4.19 | 4.25 | 4.13 | 4.25 | 4.25 | +0.03 (+0.71%) | 20,500 |
15 Dec 2022 | USD | 4.17 | 4.23 | 4.12 | 4.22 | 4.22 | +0.05 (+1.20%) | 54,000 |
14 Dec 2022 | USD | 4.08 | 4.2 | 4 | 4.17 | 4.17 | +0.13 (+3.22%) | 351,000 |
13 Dec 2022 | USD | 4.2 | 4.21 | 4.02 | 4.04 | 4.04 | -0.13 (-3.12%) | 173,900 |
12 Dec 2022 | USD | 4.18 | 4.22 | 4.13 | 4.17 | 4.17 | -0.01 (-0.24%) | 22,300 |
9 Dec 2022 | USD | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -0.02 (-0.48%) | 20,600 |
8 Dec 2022 | USD | 4.2 | 4.28 | 4.18 | 4.2 | 4.2 | -0.02 (-0.47%) | 18,600 |
7 Dec 2022 | USD | 4.28 | 4.33 | 4.15 | 4.22 | 4.22 | -0.03 (-0.71%) | 49,200 |
6 Dec 2022 | USD | 4.32 | 4.32 | 4.24 | 4.25 | 4.25 | -0.05 (-1.16%) | 16,300 |
5 Dec 2022 | USD | 4.42 | 4.59 | 4.28 | 4.3 | 4.3 | -0.16 (-3.59%) | 45,400 |
2 Dec 2022 | USD | 4.46 | 4.5 | 4.41 | 4.46 | 4.46 | -0.04 (-0.89%) | 46,800 |
1 Dec 2022 | USD | 4.59 | 4.59 | 4.46 | 4.5 | 4.5 | -0.04 (-0.88%) | 13,200 |
30 Nov 2022 | USD | 4.58 | 4.62 | 4.45 | 4.54 | 4.54 | -0.08 (-1.73%) | 75,400 |
29 Nov 2022 | USD | 4.6 | 4.64 | 4.53 | 4.62 | 4.62 | +0.05 (+1.09%) | 12,400 |
28 Nov 2022 | USD | 4.56 | 4.63 | 4.53 | 4.57 | 4.57 | +0.04 (+0.88%) | 23,900 |