Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 5.56 | 5.56 | 5.01 | 5.2 | 5.2 | +0.09 (+1.76%) | 8,977 |
1 Feb 2023 | USD | 4.857 | 5.29 | 4.857 | 5.11 | 5.11 | +0.28 (+5.80%) | 14,000 |
31 Jan 2023 | USD | 5.02 | 5.02 | 4.83 | 4.83 | 4.83 | -0.17 (-3.40%) | 3,600 |
30 Jan 2023 | USD | 5.44 | 5.51 | 4.78 | 5 | 5 | +0.03 (+0.60%) | 13,600 |
27 Jan 2023 | USD | 4.754 | 5.03 | 4.67 | 4.97 | 4.97 | -0.13 (-2.55%) | 9,800 |
26 Jan 2023 | USD | 4.96 | 5.366 | 4.96 | 5.1 | 5.1 | +0.03 (+0.59%) | 8,900 |
25 Jan 2023 | USD | 5.32 | 5.32 | 5 | 5.07 | 5.07 | -0.45 (-8.15%) | 17,200 |
24 Jan 2023 | USD | 5.6 | 5.7 | 5.45 | 5.52 | 5.52 | -0.04 (-0.72%) | 32,500 |
23 Jan 2023 | USD | 5.64 | 5.64 | 5.26 | 5.56 | 5.56 | -0.08 (-1.42%) | 24,700 |
20 Jan 2023 | USD | 5.41 | 5.65 | 5.149 | 5.64 | 5.64 | +0.73 (+14.87%) | 43,900 |
19 Jan 2023 | USD | 4.4 | 4.99 | 4.4 | 4.91 | 4.91 | +0.574 (+13.24%) | 29,402 |
18 Jan 2023 | USD | 4.4 | 4.4 | 4.18 | 4.336 | 4.336 | +0.296 (+7.33%) | 17,400 |
17 Jan 2023 | USD | 4.34 | 4.4 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 6,600 |
13 Jan 2023 | USD | 4.06 | 4.06 | 3.98 | 4.06 | 4.06 | 0.0 (0.0%) | 8,800 |
12 Jan 2023 | USD | 3.9 | 4.12 | 3.82 | 4.06 | 4.06 | +0.2 (+5.18%) | 19,900 |
11 Jan 2023 | USD | 3.35 | 3.86 | 3.35 | 3.86 | 3.86 | +0.525 (+15.74%) | 17,200 |
10 Jan 2023 | USD | 3.2 | 3.335 | 3.2 | 3.335 | 3.335 | +0.125 (+3.89%) | 10,600 |
9 Jan 2023 | USD | 4.12 | 4.12 | 3.2 | 3.21 | 3.21 | -0.405 (-11.20%) | 24,900 |
6 Jan 2023 | USD | 3.56 | 3.805 | 3.413 | 3.615 | 3.615 | +0.215 (+6.32%) | 7,900 |
5 Jan 2023 | USD | 3.04 | 3.5 | 3.02 | 3.4 | 3.4 | +0.35 (+11.48%) | 7,317 |
4 Jan 2023 | USD | 2.939 | 3.06 | 2.9 | 3.05 | 3.05 | +0.2 (+7.02%) | 5,700 |
3 Jan 2023 | USD | 2.93 | 2.93 | 2.662 | 2.85 | 2.85 | +0.19 (+7.14%) | 3,200 |
30 Dec 2022 | USD | 2.67 | 2.78 | 2.6 | 2.66 | 2.66 | -0.22 (-7.64%) | 12,800 |
29 Dec 2022 | USD | 2.6 | 2.93 | 2.562 | 2.88 | 2.88 | +0.296 (+11.46%) | 13,200 |
28 Dec 2022 | USD | 2.785 | 2.8 | 2.5 | 2.584 | 2.584 | -0.066 (-2.49%) | 11,400 |
27 Dec 2022 | USD | 2.8 | 2.8 | 2.52 | 2.65 | 2.65 | -0.095 (-3.46%) | 15,600 |
23 Dec 2022 | USD | 2.715 | 2.745 | 2.69 | 2.745 | 2.745 | +0.025 (+0.92%) | 7,100 |
22 Dec 2022 | USD | 2.75 | 2.75 | 2.65 | 2.72 | 2.72 | -0.086 (-3.06%) | 11,200 |
21 Dec 2022 | USD | 2.82 | 2.84 | 2.8 | 2.806 | 2.806 | +0.026 (+0.94%) | 7,000 |
20 Dec 2022 | USD | 2.56 | 3 | 2.56 | 2.78 | 2.78 | +0.24 (+9.45%) | 13,500 |