Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 4.81 | 5.12 | 4.72 | 4.98 | 74.7 | +0.18 (+3.75%) | 2,686,100 |
30 Jan 2023 | USD | 4.74 | 4.835 | 4.55 | 4.8 | 72 | +0.04 (+0.84%) | 1,210,900 |
27 Jan 2023 | USD | 4.48 | 4.81 | 4.48 | 4.76 | 71.4 | +0.25 (+5.54%) | 558,600 |
26 Jan 2023 | USD | 4.67 | 4.83 | 4.46 | 4.51 | 67.65 | -0.15 (-3.22%) | 694,600 |
25 Jan 2023 | USD | 4.14 | 4.71 | 4.07 | 4.66 | 69.9 | +0.46 (+10.95%) | 2,289,500 |
24 Jan 2023 | USD | 4.12 | 4.24 | 3.98 | 4.2 | 63 | +0.08 (+1.94%) | 610,500 |
23 Jan 2023 | USD | 4.412 | 4.51 | 4.055 | 4.12 | 61.8 | -0.39 (-8.65%) | 933,800 |
20 Jan 2023 | USD | 4.12 | 4.555 | 4 | 4.51 | 67.65 | +0.46 (+11.36%) | 3,264,500 |
19 Jan 2023 | USD | 4.18 | 4.22 | 3.76 | 4.05 | 60.75 | -0.2 (-4.71%) | 972,600 |
18 Jan 2023 | USD | 3.92 | 4.45 | 3.83 | 4.25 | 63.75 | +0.31 (+7.87%) | 1,453,700 |
17 Jan 2023 | USD | 3.12 | 4.33 | 3.105 | 3.94 | 59.1 | +0.38 (+10.67%) | 2,960,400 |
13 Jan 2023 | USD | 3.19 | 5.25 | 3.16 | 3.56 | 53.4 | +0.6 (+20.27%) | 18,512,700 |
12 Jan 2023 | USD | 2.81 | 2.96 | 2.77 | 2.96 | 44.4 | +0.11 (+3.86%) | 287,200 |
11 Jan 2023 | USD | 2.89 | 2.97 | 2.775 | 2.85 | 42.75 | -0.04 (-1.38%) | 292,500 |
10 Jan 2023 | USD | 2.37 | 2.9 | 2.37 | 2.89 | 43.35 | +0.49 (+20.42%) | 481,800 |
9 Jan 2023 | USD | 2.56 | 2.61 | 2.39 | 2.4 | 36 | -0.12 (-4.76%) | 263,000 |
6 Jan 2023 | USD | 2.6 | 2.625 | 2.26 | 2.52 | 37.8 | -0.1 (-3.82%) | 417,400 |
5 Jan 2023 | USD | 2.65 | 2.74 | 2.445 | 2.62 | 39.3 | +0.01 (+0.38%) | 1,009,600 |
4 Jan 2023 | USD | 2.51 | 2.71 | 2.5 | 2.61 | 39.15 | +0.04 (+1.56%) | 978,100 |
3 Jan 2023 | USD | 2.28 | 2.61 | 2.27 | 2.57 | 38.55 | +0.19 (+7.98%) | 679,800 |
30 Dec 2022 | USD | 2.41 | 2.49 | 2.335 | 2.38 | 35.7 | -0.04 (-1.65%) | 227,500 |
29 Dec 2022 | USD | 2.32 | 2.43 | 2.25 | 2.42 | 36.3 | +0.16 (+7.08%) | 417,900 |
28 Dec 2022 | USD | 2.24 | 2.37 | 2.22 | 2.26 | 33.9 | -0.02 (-0.88%) | 215,700 |
27 Dec 2022 | USD | 2.39 | 2.54 | 2.28 | 2.28 | 34.2 | -0.14 (-5.79%) | 238,800 |
23 Dec 2022 | USD | 2.31 | 2.49 | 2.26 | 2.42 | 36.3 | +0.11 (+4.76%) | 641,800 |
22 Dec 2022 | USD | 2.06 | 2.33 | 2.01 | 2.31 | 34.65 | +0.25 (+12.14%) | 505,300 |
21 Dec 2022 | USD | 2.07 | 2.125 | 2.043 | 2.06 | 30.9 | -0.01 (-0.48%) | 266,100 |
20 Dec 2022 | USD | 2.11 | 2.15 | 2.04 | 2.07 | 31.05 | -0.04 (-1.90%) | 325,500 |
19 Dec 2022 | USD | 2.28 | 2.39 | 2.06 | 2.11 | 31.65 | -0.17 (-7.46%) | 337,600 |
16 Dec 2022 | USD | 2.42 | 2.5 | 2.245 | 2.28 | 34.2 | -0.17 (-6.94%) | 1,086,400 |