Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 4.214 | 4.5 | 4.212 | 4.45 | 4.45 | +0.26 (+6.21%) | 2,094,500 |
25 Jan 2023 | USD | 4.21 | 4.21 | 4.015 | 4.19 | 4.19 | -0.06 (-1.41%) | 1,543,700 |
24 Jan 2023 | USD | 4.23 | 4.43 | 4.195 | 4.25 | 4.25 | 0.0 (0.0%) | 3,376,000 |
23 Jan 2023 | USD | 3.82 | 4.26 | 3.82 | 4.25 | 4.25 | +0.34 (+8.70%) | 1,730,200 |
20 Jan 2023 | USD | 3.87 | 3.935 | 3.74 | 3.91 | 3.91 | +0.07 (+1.82%) | 1,335,500 |
19 Jan 2023 | USD | 3.73 | 3.86 | 3.68 | 3.84 | 3.84 | +0.07 (+1.86%) | 1,439,787 |
18 Jan 2023 | USD | 3.78 | 3.99 | 3.72 | 3.77 | 3.77 | +0.05 (+1.34%) | 1,436,900 |
17 Jan 2023 | USD | 3.83 | 3.84 | 3.71 | 3.72 | 3.72 | -0.11 (-2.87%) | 912,100 |
13 Jan 2023 | USD | 3.77 | 3.87 | 3.75 | 3.83 | 3.83 | +0.02 (+0.52%) | 930,200 |
12 Jan 2023 | USD | 3.81 | 3.845 | 3.69 | 3.81 | 3.81 | 0.0 (0.0%) | 1,005,700 |
11 Jan 2023 | USD | 3.78 | 3.905 | 3.75 | 3.81 | 3.81 | +0.03 (+0.79%) | 979,900 |
10 Jan 2023 | USD | 3.77 | 3.8 | 3.645 | 3.78 | 3.78 | +0.01 (+0.27%) | 1,434,300 |
9 Jan 2023 | USD | 3.76 | 3.986 | 3.745 | 3.77 | 3.77 | +0.06 (+1.62%) | 1,716,700 |
6 Jan 2023 | USD | 3.75 | 3.75 | 3.615 | 3.71 | 3.71 | -0.01 (-0.27%) | 1,557,200 |
5 Jan 2023 | USD | 3.56 | 3.73 | 3.43 | 3.72 | 3.72 | +0.1 (+2.76%) | 2,387,100 |
4 Jan 2023 | USD | 3.57 | 3.7 | 3.56 | 3.62 | 3.62 | +0.14 (+4.02%) | 1,842,600 |
3 Jan 2023 | USD | 3.46 | 3.605 | 3.375 | 3.48 | 3.48 | +0.05 (+1.46%) | 1,994,300 |
30 Dec 2022 | USD | 3.23 | 3.44 | 3.23 | 3.43 | 3.43 | +0.13 (+3.94%) | 1,965,400 |
29 Dec 2022 | USD | 3.2 | 3.31 | 3.15 | 3.3 | 3.3 | +0.16 (+5.10%) | 1,908,000 |
28 Dec 2022 | USD | 3.18 | 3.21 | 3.11 | 3.14 | 3.14 | 0.0 (0.0%) | 2,210,500 |
27 Dec 2022 | USD | 3.16 | 3.25 | 3.07 | 3.14 | 3.14 | -0.05 (-1.57%) | 1,654,600 |
23 Dec 2022 | USD | 3.34 | 3.34 | 3.15 | 3.19 | 3.19 | -0.06 (-1.85%) | 887,000 |
22 Dec 2022 | USD | 3.31 | 3.31 | 3.15 | 3.25 | 3.25 | -0.13 (-3.85%) | 1,718,800 |
21 Dec 2022 | USD | 3.6 | 3.6 | 3.365 | 3.38 | 3.38 | -0.23 (-6.37%) | 1,935,200 |
20 Dec 2022 | USD | 3.48 | 3.65 | 3.285 | 3.61 | 3.61 | +0.09 (+2.56%) | 2,350,800 |
19 Dec 2022 | USD | 3.47 | 3.55 | 3.41 | 3.52 | 3.52 | +0.06 (+1.73%) | 2,996,000 |
16 Dec 2022 | USD | 3.47 | 3.54 | 3.395 | 3.46 | 3.46 | -0.05 (-1.42%) | 2,873,300 |
15 Dec 2022 | USD | 3.76 | 3.81 | 3.47 | 3.51 | 3.51 | -0.33 (-8.59%) | 1,804,800 |
14 Dec 2022 | USD | 3.84 | 3.925 | 3.74 | 3.84 | 3.84 | -0.02 (-0.52%) | 1,684,600 |
13 Dec 2022 | USD | 3.93 | 4.085 | 3.78 | 3.86 | 3.86 | +0.19 (+5.18%) | 2,133,900 |