Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 3.79 | 3.99 | 3.52 | 3.76 | 3.76 | +0.35 (+10.26%) | 59,300 |
1 Feb 2023 | USD | 3.57 | 3.6 | 3.29 | 3.41 | 3.41 | -0.12 (-3.40%) | 26,000 |
31 Jan 2023 | USD | 3.48 | 3.67 | 3.48 | 3.53 | 3.53 | +0.14 (+4.13%) | 19,900 |
30 Jan 2023 | USD | 3.78 | 3.78 | 3.32 | 3.39 | 3.39 | -0.295 (-8.01%) | 40,600 |
27 Jan 2023 | USD | 3.61 | 3.73 | 3.49 | 3.685 | 3.685 | +0.025 (+0.68%) | 8,900 |
26 Jan 2023 | USD | 3.51 | 3.68 | 3.51 | 3.66 | 3.66 | +0.16 (+4.57%) | 11,600 |
25 Jan 2023 | USD | 3.33 | 3.89 | 3.33 | 3.5 | 3.5 | +0.2 (+6.06%) | 23,000 |
24 Jan 2023 | USD | 3.73 | 3.73 | 3.3 | 3.3 | 3.3 | -0.25 (-7.04%) | 9,100 |
23 Jan 2023 | USD | 3.74 | 3.74 | 3.53 | 3.55 | 3.55 | -0.04 (-1.11%) | 7,500 |
20 Jan 2023 | USD | 3.5 | 3.59 | 3.5 | 3.59 | 3.59 | +0.12 (+3.46%) | 6,900 |
19 Jan 2023 | USD | 3.45 | 3.569 | 3.24 | 3.47 | 3.47 | -0.17 (-4.67%) | 19,100 |
18 Jan 2023 | USD | 3.6 | 3.73 | 3.4 | 3.64 | 3.64 | -0.1 (-2.67%) | 14,600 |
17 Jan 2023 | USD | 3.95 | 3.95 | 3.36 | 3.74 | 3.74 | -0.2 (-5.08%) | 27,100 |
13 Jan 2023 | USD | 3.795 | 3.94 | 3.57 | 3.94 | 3.94 | +0.04 (+1.03%) | 34,500 |
12 Jan 2023 | USD | 3.94 | 4.218 | 3.57 | 3.9 | 3.9 | -0.13 (-3.23%) | 62,000 |
11 Jan 2023 | USD | 3.9 | 4.25 | 3.9 | 4.03 | 4.03 | +0.14 (+3.60%) | 62,600 |
10 Jan 2023 | USD | 3.54 | 3.89 | 3.51 | 3.89 | 3.89 | +0.29 (+8.06%) | 13,000 |
9 Jan 2023 | USD | 3.47 | 3.89 | 3.47 | 3.6 | 3.6 | +0.11 (+3.15%) | 61,700 |
6 Jan 2023 | USD | 3.45 | 3.5 | 3.3 | 3.49 | 3.49 | +0.06 (+1.75%) | 11,500 |
5 Jan 2023 | USD | 3.505 | 3.505 | 3.13 | 3.43 | 3.43 | -0.07 (-2.00%) | 19,700 |
4 Jan 2023 | USD | 3.45 | 3.533 | 3.401 | 3.5 | 3.5 | +0.01 (+0.29%) | 9,100 |
3 Jan 2023 | USD | 3.05 | 3.5 | 3.04 | 3.49 | 3.49 | +0.44 (+14.43%) | 64,700 |
30 Dec 2022 | USD | 3 | 3.158 | 3 | 3.05 | 3.05 | -0.05 (-1.61%) | 13,700 |
29 Dec 2022 | USD | 3.07 | 3.39 | 3.06 | 3.1 | 3.1 | -0.085 (-2.67%) | 15,400 |
28 Dec 2022 | USD | 3.03 | 3.41 | 3.004 | 3.185 | 3.185 | +0.085 (+2.74%) | 23,100 |
27 Dec 2022 | USD | 3.01 | 3.16 | 3.01 | 3.1 | 3.1 | +0.05 (+1.64%) | 11,600 |
23 Dec 2022 | USD | 3.11 | 3.15 | 3.05 | 3.05 | 3.05 | -0.08 (-2.56%) | 5,400 |
22 Dec 2022 | USD | 3.29 | 3.46 | 3.1 | 3.13 | 3.13 | -0.12 (-3.69%) | 50,400 |
21 Dec 2022 | USD | 3.47 | 3.47 | 3.19 | 3.25 | 3.25 | -0.22 (-6.34%) | 16,300 |
20 Dec 2022 | USD | 3.3 | 3.47 | 3.02 | 3.47 | 3.47 | +0.35 (+11.22%) | 28,500 |