Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 4.03 | 4.16 | 3.871 | 3.99 | 3.99 | -0.02 (-0.50%) | 29,000 |
25 Jan 2023 | USD | 3.55 | 4.11 | 3.55 | 4.01 | 4.01 | +0.37 (+10.16%) | 47,700 |
24 Jan 2023 | USD | 3.68 | 3.8 | 3.637 | 3.64 | 3.64 | -0.1 (-2.67%) | 35,500 |
23 Jan 2023 | USD | 3.83 | 3.875 | 3.7 | 3.74 | 3.74 | -0.06 (-1.58%) | 21,100 |
20 Jan 2023 | USD | 3.72 | 3.956 | 3.71 | 3.8 | 3.8 | -0.044 (-1.14%) | 38,000 |
19 Jan 2023 | USD | 3.82 | 3.99 | 3.82 | 3.844 | 3.844 | -0.016 (-0.41%) | 9,000 |
18 Jan 2023 | USD | 4.26 | 4.34 | 3.85 | 3.86 | 3.86 | -0.51 (-11.67%) | 32,800 |
17 Jan 2023 | USD | 4.33 | 4.37 | 4.25 | 4.37 | 4.37 | +0.04 (+0.92%) | 7,200 |
13 Jan 2023 | USD | 4.36 | 4.49 | 4.061 | 4.33 | 4.33 | -0.03 (-0.69%) | 22,900 |
12 Jan 2023 | USD | 4.34 | 4.36 | 4.066 | 4.36 | 4.36 | +0.11 (+2.59%) | 25,600 |
11 Jan 2023 | USD | 4.025 | 4.42 | 4 | 4.25 | 4.25 | +0.2 (+4.94%) | 119,900 |
10 Jan 2023 | USD | 3.97 | 4.09 | 3.96 | 4.05 | 4.05 | +0.11 (+2.79%) | 21,600 |
9 Jan 2023 | USD | 3.9 | 4 | 3.621 | 3.94 | 3.94 | +0.02 (+0.51%) | 34,600 |
6 Jan 2023 | USD | 3.7 | 3.99 | 3.617 | 3.92 | 3.92 | +0.01 (+0.26%) | 41,200 |
5 Jan 2023 | USD | 3.5 | 3.999 | 3.42 | 3.91 | 3.91 | +0.18 (+4.83%) | 55,400 |
4 Jan 2023 | USD | 3.51 | 4 | 3.2 | 3.73 | 3.73 | -0.53 (-12.44%) | 868,400 |
3 Jan 2023 | USD | 3.94 | 4.33 | 3.88 | 4.26 | 4.26 | +0.38 (+9.79%) | 58,400 |
30 Dec 2022 | USD | 3.53 | 3.98 | 3.53 | 3.88 | 3.88 | +0.255 (+7.03%) | 57,800 |
29 Dec 2022 | USD | 3.45 | 3.67 | 3.35 | 3.625 | 3.625 | +0.245 (+7.25%) | 32,900 |
28 Dec 2022 | USD | 3.32 | 3.41 | 3.26 | 3.38 | 3.38 | +0.07 (+2.11%) | 53,300 |
27 Dec 2022 | USD | 3.5 | 3.5 | 3.31 | 3.31 | 3.31 | -0.19 (-5.43%) | 26,700 |
23 Dec 2022 | USD | 3.34 | 3.5 | 3.3 | 3.5 | 3.5 | +0.1 (+2.94%) | 34,800 |
22 Dec 2022 | USD | 3.44 | 3.46 | 3.2 | 3.4 | 3.4 | -0.05 (-1.45%) | 11,300 |
21 Dec 2022 | USD | 3.338 | 3.62 | 3.338 | 3.45 | 3.45 | +0.06 (+1.77%) | 19,300 |
20 Dec 2022 | USD | 3.32 | 3.5 | 3.32 | 3.39 | 3.39 | -0.02 (-0.59%) | 31,800 |
19 Dec 2022 | USD | 3.6 | 3.69 | 3.39 | 3.41 | 3.41 | -0.3 (-8.09%) | 38,200 |
16 Dec 2022 | USD | 3.645 | 3.8 | 3.62 | 3.71 | 3.71 | -0.03 (-0.80%) | 10,800 |
15 Dec 2022 | USD | 3.61 | 3.805 | 3.55 | 3.74 | 3.74 | +0.05 (+1.36%) | 16,000 |
14 Dec 2022 | USD | 3.8 | 3.945 | 3.62 | 3.69 | 3.69 | -0.12 (-3.15%) | 12,400 |
13 Dec 2022 | USD | 4 | 4.05 | 3.7 | 3.81 | 3.81 | -0.14 (-3.54%) | 21,600 |