Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 4.55 | 4.806 | 4.505 | 4.61 | 4.61 | +0.06 (+1.32%) | 656,500 |
1 Feb 2023 | USD | 4.31 | 4.58 | 4.24 | 4.55 | 4.55 | +0.26 (+6.06%) | 438,900 |
31 Jan 2023 | USD | 4.1 | 4.345 | 4.1 | 4.29 | 4.29 | +0.21 (+5.15%) | 664,100 |
30 Jan 2023 | USD | 4.14 | 4.2 | 4.07 | 4.08 | 4.08 | -0.12 (-2.86%) | 265,200 |
27 Jan 2023 | USD | 4.1 | 4.28 | 4.06 | 4.2 | 4.2 | +0.05 (+1.20%) | 241,500 |
26 Jan 2023 | USD | 4.25 | 4.36 | 4.12 | 4.15 | 4.15 | -0.08 (-1.89%) | 320,600 |
25 Jan 2023 | USD | 4.21 | 4.28 | 4.085 | 4.23 | 4.23 | -0.04 (-0.94%) | 265,900 |
24 Jan 2023 | USD | 4.11 | 4.28 | 4.11 | 4.27 | 4.27 | +0.14 (+3.39%) | 336,800 |
23 Jan 2023 | USD | 4.05 | 4.23 | 4 | 4.13 | 4.13 | +0.1 (+2.48%) | 297,700 |
20 Jan 2023 | USD | 4.08 | 4.21 | 3.94 | 4.03 | 4.03 | -0.01 (-0.25%) | 1,619,400 |
19 Jan 2023 | USD | 3.97 | 4.075 | 3.945 | 4.04 | 4.04 | +0.03 (+0.75%) | 374,500 |
18 Jan 2023 | USD | 4.03 | 4.16 | 3.98 | 4.01 | 4.01 | +0.01 (+0.25%) | 398,200 |
17 Jan 2023 | USD | 4.09 | 4.1 | 3.97 | 4 | 4 | -0.1 (-2.44%) | 346,600 |
13 Jan 2023 | USD | 4.13 | 4.275 | 4.08 | 4.1 | 4.1 | -0.13 (-3.07%) | 296,100 |
12 Jan 2023 | USD | 4.17 | 4.235 | 4.05 | 4.23 | 4.23 | +0.11 (+2.67%) | 650,500 |
11 Jan 2023 | USD | 4.09 | 4.2 | 4.025 | 4.12 | 4.12 | +0.09 (+2.23%) | 780,700 |
10 Jan 2023 | USD | 3.81 | 4.05 | 3.76 | 4.03 | 4.03 | +0.26 (+6.90%) | 846,300 |
9 Jan 2023 | USD | 3.92 | 3.96 | 3.69 | 3.77 | 3.77 | -0.08 (-2.08%) | 920,600 |
6 Jan 2023 | USD | 3.82 | 3.955 | 3.72 | 3.85 | 3.85 | +0.1 (+2.67%) | 805,200 |
5 Jan 2023 | USD | 3.78 | 3.83 | 3.65 | 3.75 | 3.75 | -0.1 (-2.60%) | 985,900 |
4 Jan 2023 | USD | 3.74 | 3.98 | 3.68 | 3.85 | 3.85 | +0.18 (+4.90%) | 990,100 |
3 Jan 2023 | USD | 3.64 | 3.79 | 3.54 | 3.67 | 3.67 | +0.08 (+2.23%) | 471,700 |
30 Dec 2022 | USD | 3.46 | 3.62 | 3.415 | 3.59 | 3.59 | +0.03 (+0.84%) | 586,400 |
29 Dec 2022 | USD | 3.32 | 3.61 | 3.303 | 3.56 | 3.56 | +0.28 (+8.54%) | 2,378,200 |
28 Dec 2022 | USD | 3.02 | 3.29 | 3.01 | 3.28 | 3.28 | +0.27 (+8.97%) | 1,492,100 |
27 Dec 2022 | USD | 3 | 3.04 | 2.89 | 3.01 | 3.01 | -0.01 (-0.33%) | 1,779,300 |
23 Dec 2022 | USD | 3 | 3.06 | 2.98 | 3.02 | 3.02 | -0.05 (-1.63%) | 973,800 |
22 Dec 2022 | USD | 3.16 | 3.16 | 3 | 3.07 | 3.07 | -0.15 (-4.66%) | 589,500 |
21 Dec 2022 | USD | 3.2 | 3.28 | 3.13 | 3.22 | 3.22 | +0.07 (+2.22%) | 692,000 |
20 Dec 2022 | USD | 3 | 3.21 | 2.99 | 3.15 | 3.15 | +0.1 (+3.28%) | 2,158,300 |