Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 4.59 | 5.04 | 4.59 | 4.75 | 4.75 | +0.19 (+4.17%) | 69,400 |
1 Feb 2023 | USD | 4.8 | 4.83 | 4.5 | 4.56 | 4.56 | -0.18 (-3.80%) | 28,900 |
31 Jan 2023 | USD | 4.71 | 4.84 | 4.695 | 4.74 | 4.74 | -0.05 (-1.04%) | 34,800 |
30 Jan 2023 | USD | 4.76 | 4.85 | 4.75 | 4.79 | 4.79 | -0.12 (-2.44%) | 23,600 |
27 Jan 2023 | USD | 4.78 | 4.98 | 4.652 | 4.91 | 4.91 | +0.13 (+2.72%) | 29,800 |
26 Jan 2023 | USD | 4.97 | 4.97 | 4.71 | 4.78 | 4.78 | -0.08 (-1.65%) | 17,800 |
25 Jan 2023 | USD | 4.91 | 4.985 | 4.77 | 4.86 | 4.86 | -0.2 (-3.95%) | 20,500 |
24 Jan 2023 | USD | 5.3 | 5.38 | 4.91 | 5.06 | 5.06 | -0.37 (-6.81%) | 47,600 |
23 Jan 2023 | USD | 4.9 | 5.58 | 4.62 | 5.43 | 5.43 | +0.6 (+12.42%) | 103,100 |
20 Jan 2023 | USD | 4.69 | 4.95 | 4.59 | 4.83 | 4.83 | +0.09 (+1.90%) | 29,200 |
19 Jan 2023 | USD | 4.76 | 4.84 | 4.517 | 4.74 | 4.74 | 0.0 (0.0%) | 15,800 |
18 Jan 2023 | USD | 4.52 | 4.85 | 4.5 | 4.74 | 4.74 | +0.12 (+2.60%) | 28,200 |
17 Jan 2023 | USD | 4.75 | 4.86 | 4.4 | 4.62 | 4.62 | -0.3 (-6.10%) | 75,700 |
13 Jan 2023 | USD | 4.76 | 5 | 4.53 | 4.92 | 4.92 | +0.06 (+1.23%) | 20,100 |
12 Jan 2023 | USD | 4.78 | 4.87 | 4.73 | 4.86 | 4.86 | +0.09 (+1.89%) | 31,500 |
11 Jan 2023 | USD | 4.66 | 4.85 | 4.588 | 4.77 | 4.77 | +0.01 (+0.21%) | 20,600 |
10 Jan 2023 | USD | 4.78 | 4.85 | 4.65 | 4.76 | 4.76 | -0.09 (-1.86%) | 21,800 |
9 Jan 2023 | USD | 4.85 | 4.87 | 4.77 | 4.85 | 4.85 | +0.13 (+2.75%) | 33,400 |
6 Jan 2023 | USD | 4.64 | 4.75 | 4.55 | 4.72 | 4.72 | +0.08 (+1.72%) | 23,600 |
5 Jan 2023 | USD | 4.47 | 4.68 | 4.382 | 4.64 | 4.64 | +0.12 (+2.65%) | 19,700 |
4 Jan 2023 | USD | 4.63 | 4.72 | 4.21 | 4.52 | 4.52 | -0.14 (-3.00%) | 25,800 |
3 Jan 2023 | USD | 4.76 | 4.76 | 4.6 | 4.66 | 4.66 | -0.03 (-0.64%) | 28,300 |
30 Dec 2022 | USD | 4.31 | 4.76 | 4.31 | 4.69 | 4.69 | +0.25 (+5.63%) | 75,000 |
29 Dec 2022 | USD | 4.44 | 4.63 | 4.291 | 4.44 | 4.44 | +0.13 (+3.02%) | 54,900 |
28 Dec 2022 | USD | 4.45 | 4.45 | 4.19 | 4.31 | 4.31 | -0.13 (-2.93%) | 22,200 |
27 Dec 2022 | USD | 4.36 | 4.55 | 4.29 | 4.44 | 4.44 | +0.07 (+1.60%) | 50,800 |
23 Dec 2022 | USD | 4.26 | 4.4 | 4.06 | 4.37 | 4.37 | -0.13 (-2.89%) | 60,700 |
22 Dec 2022 | USD | 4.43 | 4.59 | 4.1 | 4.5 | 4.5 | -0.08 (-1.75%) | 64,100 |
21 Dec 2022 | USD | 4.3 | 4.62 | 4.19 | 4.58 | 4.58 | +0.32 (+7.51%) | 43,800 |
20 Dec 2022 | USD | 4.09 | 4.44 | 4.03 | 4.26 | 4.26 | +0.07 (+1.67%) | 32,400 |