Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 4.87 | 5.01 | 4.84 | 4.98 | 4.98 | +0.15 (+3.11%) | 35,800 |
30 Jan 2023 | USD | 4.93 | 4.95 | 4.71 | 4.83 | 4.83 | -0.13 (-2.62%) | 65,500 |
27 Jan 2023 | USD | 4.75 | 4.99 | 4.75 | 4.96 | 4.96 | +0.1 (+2.06%) | 15,200 |
26 Jan 2023 | USD | 4.8 | 4.93 | 4.7 | 4.86 | 4.86 | +0.06 (+1.25%) | 19,600 |
25 Jan 2023 | USD | 4.9 | 4.98 | 4.7 | 4.8 | 4.8 | -0.17 (-3.42%) | 45,000 |
24 Jan 2023 | USD | 5.05 | 5.05 | 4.97 | 4.97 | 4.97 | -0.04 (-0.80%) | 14,900 |
23 Jan 2023 | USD | 4.95 | 5.17 | 4.93 | 5.01 | 5.01 | +0.02 (+0.40%) | 35,500 |
20 Jan 2023 | USD | 5.07 | 5.07 | 4.91 | 4.99 | 4.99 | +0.03 (+0.60%) | 36,000 |
19 Jan 2023 | USD | 4.94 | 5.04 | 4.86 | 4.96 | 4.96 | -0.02 (-0.40%) | 11,100 |
18 Jan 2023 | USD | 5 | 5.1 | 4.92 | 4.98 | 4.98 | +0.02 (+0.40%) | 50,200 |
17 Jan 2023 | USD | 4.95 | 5.02 | 4.87 | 4.96 | 4.96 | +0.09 (+1.85%) | 67,200 |
13 Jan 2023 | USD | 4.63 | 4.92 | 4.63 | 4.87 | 4.87 | +0.23 (+4.96%) | 26,100 |
12 Jan 2023 | USD | 4.7 | 4.81 | 4.6 | 4.64 | 4.64 | +0.05 (+1.09%) | 17,200 |
11 Jan 2023 | USD | 4.47 | 4.63 | 4.47 | 4.59 | 4.59 | +0.13 (+2.91%) | 62,100 |
10 Jan 2023 | USD | 4.57 | 4.71 | 4.44 | 4.46 | 4.46 | -0.16 (-3.46%) | 18,900 |
9 Jan 2023 | USD | 4.7 | 4.81 | 4.6 | 4.62 | 4.62 | -0.09 (-1.91%) | 45,700 |
6 Jan 2023 | USD | 4.59 | 4.76 | 4.5 | 4.71 | 4.71 | +0.17 (+3.74%) | 44,700 |
5 Jan 2023 | USD | 4.29 | 4.63 | 4.26 | 4.54 | 4.54 | +0.26 (+6.07%) | 15,300 |
4 Jan 2023 | USD | 4.1 | 4.29 | 4.04 | 4.28 | 4.28 | +0.22 (+5.42%) | 18,400 |
3 Jan 2023 | USD | 3.86 | 4.23 | 3.86 | 4.06 | 4.06 | +0.3 (+7.98%) | 20,700 |
30 Dec 2022 | USD | 3.73 | 3.94 | 3.67 | 3.76 | 3.76 | -0.04 (-1.05%) | 81,400 |
29 Dec 2022 | USD | 4.03 | 4.14 | 3.7 | 3.8 | 3.8 | -0.14 (-3.55%) | 135,500 |
28 Dec 2022 | USD | 4.12 | 4.12 | 3.92 | 3.94 | 3.94 | -0.15 (-3.67%) | 41,900 |
27 Dec 2022 | USD | 4.19 | 4.2 | 4.08 | 4.09 | 4.09 | -0.13 (-3.08%) | 7,900 |
23 Dec 2022 | USD | 4.09 | 4.25 | 4.09 | 4.22 | 4.22 | +0.1 (+2.43%) | 8,300 |
22 Dec 2022 | USD | 4.24 | 4.24 | 4.11 | 4.12 | 4.12 | -0.2 (-4.63%) | 14,900 |
21 Dec 2022 | USD | 4.21 | 4.34 | 4.14 | 4.32 | 4.32 | +0.11 (+2.61%) | 10,000 |
20 Dec 2022 | USD | 4.27 | 4.28 | 4.13 | 4.21 | 4.21 | -0.1 (-2.32%) | 14,100 |
19 Dec 2022 | USD | 4.31 | 4.38 | 4.3 | 4.31 | 4.31 | +0.01 (+0.23%) | 20,700 |
16 Dec 2022 | USD | 4.47 | 4.53 | 4.24 | 4.3 | 4.3 | -0.21 (-4.66%) | 113,800 |