Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 4.34 | 4.47 | 4.26 | 4.31 | 4.31 | -0.08 (-1.82%) | 45,800 |
18 Jan 2023 | USD | 4.55 | 4.59 | 4.29 | 4.39 | 4.39 | -0.14 (-3.09%) | 92,900 |
17 Jan 2023 | USD | 4.43 | 4.54 | 4.26 | 4.53 | 4.53 | +0.14 (+3.19%) | 88,500 |
13 Jan 2023 | USD | 4.17 | 4.4 | 4.06 | 4.39 | 4.39 | +0.24 (+5.78%) | 178,700 |
12 Jan 2023 | USD | 4.15 | 4.43 | 3.88 | 4.15 | 4.15 | +0.01 (+0.24%) | 293,300 |
11 Jan 2023 | USD | 3.94 | 4.14 | 3.91 | 4.14 | 4.14 | +0.18 (+4.55%) | 105,400 |
10 Jan 2023 | USD | 3.81 | 3.98 | 3.75 | 3.96 | 3.96 | +0.17 (+4.49%) | 124,300 |
9 Jan 2023 | USD | 3.93 | 4.1 | 3.68 | 3.79 | 3.79 | -0.14 (-3.56%) | 218,500 |
6 Jan 2023 | USD | 4.15 | 4.15 | 3.81 | 3.93 | 3.93 | -0.19 (-4.61%) | 142,300 |
5 Jan 2023 | USD | 4.2 | 4.32 | 4 | 4.12 | 4.12 | +0.03 (+0.73%) | 187,300 |
4 Jan 2023 | USD | 4.03 | 4.13 | 3.77 | 4.09 | 4.09 | +0.13 (+3.28%) | 160,200 |
3 Jan 2023 | USD | 4.25 | 4.38 | 3.9 | 3.96 | 3.96 | -0.29 (-6.82%) | 164,300 |
30 Dec 2022 | USD | 3.68 | 4.28 | 3.62 | 4.25 | 4.25 | +0.49 (+13.03%) | 244,200 |
29 Dec 2022 | USD | 3.25 | 3.78 | 3.17 | 3.76 | 3.76 | +0.51 (+15.69%) | 346,100 |
28 Dec 2022 | USD | 3.21 | 3.32 | 3.03 | 3.25 | 3.25 | +0.04 (+1.25%) | 375,400 |
27 Dec 2022 | USD | 3.25 | 3.34 | 3.16 | 3.21 | 3.21 | -0.04 (-1.23%) | 92,700 |
23 Dec 2022 | USD | 3.22 | 3.37 | 3.2 | 3.25 | 3.25 | -0.01 (-0.31%) | 85,200 |
22 Dec 2022 | USD | 3.59 | 3.64 | 3.2 | 3.26 | 3.26 | -0.31 (-8.68%) | 410,500 |
21 Dec 2022 | USD | 3.46 | 3.71 | 3.41 | 3.57 | 3.57 | +0.13 (+3.78%) | 203,900 |
20 Dec 2022 | USD | 3.38 | 3.67 | 3.27 | 3.44 | 3.44 | -0.04 (-1.15%) | 366,200 |
19 Dec 2022 | USD | 3.73 | 3.73 | 3.45 | 3.48 | 3.48 | -0.27 (-7.20%) | 249,100 |
16 Dec 2022 | USD | 4.15 | 4.19 | 3.64 | 3.75 | 3.75 | -0.36 (-8.76%) | 368,900 |
15 Dec 2022 | USD | 4.14 | 4.61 | 4.03 | 4.11 | 4.11 | +0.07 (+1.73%) | 478,600 |
14 Dec 2022 | USD | 3.83 | 4.15 | 3.74 | 4.04 | 4.04 | +0.31 (+8.31%) | 202,600 |
13 Dec 2022 | USD | 3.74 | 3.86 | 3.61 | 3.73 | 3.73 | +0.01 (+0.27%) | 95,000 |
12 Dec 2022 | USD | 3.6 | 3.83 | 3.49 | 3.72 | 3.72 | +0.14 (+3.91%) | 171,500 |
9 Dec 2022 | USD | 3.84 | 3.9 | 3.5 | 3.58 | 3.58 | -0.21 (-5.54%) | 174,200 |
8 Dec 2022 | USD | 4 | 4.12 | 3.78 | 3.79 | 3.79 | -0.24 (-5.96%) | 113,200 |
7 Dec 2022 | USD | 4.02 | 4.11 | 3.89 | 4.03 | 4.03 | +0.03 (+0.75%) | 141,100 |
6 Dec 2022 | USD | 3.75 | 4.13 | 3.63 | 4 | 4 | +0.14 (+3.63%) | 194,000 |