Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2023 | USD | 5.65 | 5.73 | 5.15 | 5.17 | 5.17 | -0.43 (-7.68%) | 195,900 |
17 Jan 2023 | USD | 5.05 | 5.92 | 5.05 | 5.6 | 5.6 | +0.69 (+14.05%) | 368,400 |
13 Jan 2023 | USD | 4.909 | 5.03 | 4.815 | 4.91 | 4.91 | -0.11 (-2.19%) | 37,300 |
12 Jan 2023 | USD | 4.99 | 5.25 | 4.78 | 5.02 | 5.02 | +0.07 (+1.41%) | 97,500 |
11 Jan 2023 | USD | 4.92 | 5.04 | 4.618 | 4.95 | 4.95 | +0.02 (+0.41%) | 120,100 |
10 Jan 2023 | USD | 4.681 | 5.09 | 4.681 | 4.93 | 4.93 | +0.14 (+2.92%) | 50,900 |
9 Jan 2023 | USD | 4.84 | 4.975 | 4.62 | 4.79 | 4.79 | +0.01 (+0.21%) | 32,400 |
6 Jan 2023 | USD | 4.59 | 4.81 | 4.365 | 4.78 | 4.78 | +0.14 (+3.02%) | 79,600 |
5 Jan 2023 | USD | 4.67 | 4.72 | 4.6 | 4.64 | 4.64 | -0.06 (-1.28%) | 38,500 |
4 Jan 2023 | USD | 4.8 | 4.814 | 4.645 | 4.7 | 4.7 | -0.01 (-0.21%) | 35,000 |
3 Jan 2023 | USD | 4.91 | 5 | 4.61 | 4.71 | 4.71 | -0.24 (-4.85%) | 40,500 |
30 Dec 2022 | USD | 4.68 | 5.02 | 4.609 | 4.95 | 4.95 | +0.22 (+4.65%) | 71,200 |
29 Dec 2022 | USD | 4.67 | 4.79 | 4.54 | 4.73 | 4.73 | +0.11 (+2.38%) | 101,600 |
28 Dec 2022 | USD | 4.57 | 4.65 | 4.52 | 4.62 | 4.62 | 0.0 (0.0%) | 69,000 |
27 Dec 2022 | USD | 4.52 | 4.68 | 4.284 | 4.62 | 4.62 | +0.05 (+1.09%) | 62,100 |
23 Dec 2022 | USD | 4.52 | 4.649 | 4.46 | 4.57 | 4.57 | +0.05 (+1.11%) | 36,300 |
22 Dec 2022 | USD | 4.46 | 4.746 | 4.279 | 4.52 | 4.52 | +0.04 (+0.89%) | 62,100 |
21 Dec 2022 | USD | 4.42 | 4.56 | 4.27 | 4.48 | 4.48 | +0.09 (+2.05%) | 47,100 |
20 Dec 2022 | USD | 4.33 | 4.488 | 4.15 | 4.39 | 4.39 | 0.0 (0.0%) | 76,300 |
19 Dec 2022 | USD | 4.47 | 4.495 | 4.26 | 4.39 | 4.39 | -0.07 (-1.57%) | 69,600 |
16 Dec 2022 | USD | 4.48 | 4.58 | 4.35 | 4.46 | 4.46 | -0.08 (-1.76%) | 70,400 |
15 Dec 2022 | USD | 4.47 | 4.78 | 4.47 | 4.54 | 4.54 | -0.05 (-1.09%) | 76,700 |
14 Dec 2022 | USD | 4.34 | 4.8 | 4.11 | 4.59 | 4.59 | +0.22 (+5.03%) | 539,800 |
13 Dec 2022 | USD | 4.5 | 4.635 | 4.31 | 4.37 | 4.37 | -0.07 (-1.58%) | 170,000 |
12 Dec 2022 | USD | 4.27 | 4.47 | 3.97 | 4.44 | 4.44 | +0.13 (+3.02%) | 99,800 |
9 Dec 2022 | USD | 4.42 | 4.43 | 4.14 | 4.31 | 4.31 | -0.09 (-2.05%) | 30,800 |
8 Dec 2022 | USD | 4.33 | 4.4 | 4.2 | 4.4 | 4.4 | +0.11 (+2.56%) | 82,300 |
7 Dec 2022 | USD | 4.32 | 4.44 | 4.241 | 4.29 | 4.29 | -0.09 (-2.05%) | 39,900 |
6 Dec 2022 | USD | 4.38 | 4.5 | 4.35 | 4.38 | 4.38 | -0.02 (-0.45%) | 20,300 |
5 Dec 2022 | USD | 4.44 | 4.48 | 4.27 | 4.4 | 4.4 | +0.02 (+0.46%) | 84,200 |