Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 4.39 | 4.59 | 4.23 | 4.56 | 4.56 | +0.25 (+5.80%) | 243,300 |
20 Jan 2023 | USD | 4.14 | 4.41 | 4.12 | 4.31 | 4.31 | +0.22 (+5.38%) | 129,800 |
19 Jan 2023 | USD | 4.35 | 4.35 | 3.98 | 4.09 | 4.09 | -0.31 (-7.05%) | 239,000 |
18 Jan 2023 | USD | 4.23 | 4.52 | 4.13 | 4.4 | 4.4 | +0.3 (+7.32%) | 355,000 |
17 Jan 2023 | USD | 4.45 | 4.55 | 3.85 | 4.1 | 4.1 | -0.19 (-4.43%) | 522,000 |
13 Jan 2023 | USD | 3.62 | 4.32 | 3.62 | 4.29 | 4.29 | +0.66 (+18.18%) | 556,900 |
12 Jan 2023 | USD | 3.58 | 3.66 | 3.45 | 3.63 | 3.63 | +0.12 (+3.42%) | 160,100 |
11 Jan 2023 | USD | 3.67 | 3.68 | 3.42 | 3.51 | 3.51 | -0.07 (-1.96%) | 217,000 |
10 Jan 2023 | USD | 3.3 | 3.65 | 3.24 | 3.58 | 3.58 | +0.31 (+9.48%) | 340,000 |
9 Jan 2023 | USD | 3.43 | 3.43 | 3.24 | 3.27 | 3.27 | -0.09 (-2.68%) | 145,300 |
6 Jan 2023 | USD | 3.44 | 3.44 | 3.18 | 3.36 | 3.36 | -0.08 (-2.33%) | 138,800 |
5 Jan 2023 | USD | 3.43 | 3.48 | 3.32 | 3.44 | 3.44 | +0.02 (+0.58%) | 150,300 |
4 Jan 2023 | USD | 3.04 | 3.48 | 2.97 | 3.42 | 3.42 | +0.46 (+15.54%) | 427,800 |
3 Jan 2023 | USD | 2.81 | 3 | 2.79 | 2.96 | 2.96 | +0.22 (+8.03%) | 208,100 |
30 Dec 2022 | USD | 2.611 | 2.75 | 2.61 | 2.74 | 2.74 | -0.01 (-0.36%) | 196,900 |
29 Dec 2022 | USD | 2.62 | 2.76 | 2.53 | 2.75 | 2.75 | +0.12 (+4.56%) | 181,400 |
28 Dec 2022 | USD | 2.51 | 2.64 | 2.482 | 2.63 | 2.63 | +0.1 (+3.95%) | 68,800 |
27 Dec 2022 | USD | 2.81 | 2.81 | 2.48 | 2.53 | 2.53 | -0.29 (-10.28%) | 210,600 |
23 Dec 2022 | USD | 2.84 | 2.89 | 2.77 | 2.82 | 2.82 | -0.02 (-0.70%) | 79,800 |
22 Dec 2022 | USD | 2.86 | 2.89 | 2.75 | 2.84 | 2.84 | -0.02 (-0.70%) | 121,500 |
21 Dec 2022 | USD | 2.76 | 2.93 | 2.727 | 2.86 | 2.86 | +0.15 (+5.54%) | 89,200 |
20 Dec 2022 | USD | 2.65 | 2.76 | 2.6 | 2.71 | 2.71 | +0.06 (+2.26%) | 95,000 |
19 Dec 2022 | USD | 2.81 | 2.82 | 2.62 | 2.65 | 2.65 | -0.15 (-5.36%) | 120,900 |
16 Dec 2022 | USD | 2.77 | 2.95 | 2.71 | 2.8 | 2.8 | +0.01 (+0.36%) | 309,700 |
15 Dec 2022 | USD | 2.82 | 2.87 | 2.76 | 2.79 | 2.79 | -0.03 (-1.06%) | 135,700 |
14 Dec 2022 | USD | 2.85 | 2.93 | 2.82 | 2.82 | 2.82 | -0.06 (-2.08%) | 63,800 |
13 Dec 2022 | USD | 2.95 | 2.98 | 2.81 | 2.88 | 2.88 | -0.04 (-1.37%) | 102,600 |
12 Dec 2022 | USD | 2.94 | 2.98 | 2.8 | 2.92 | 2.92 | +0.04 (+1.39%) | 133,200 |
9 Dec 2022 | USD | 2.85 | 3.03 | 2.8 | 2.88 | 2.88 | +0.03 (+1.05%) | 165,000 |
8 Dec 2022 | USD | 2.81 | 2.96 | 2.73 | 2.85 | 2.85 | +0.05 (+1.79%) | 189,500 |