Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 3.31 | 4.3 | 3.31 | 4.04 | 4.04 | +0.65 (+19.17%) | 271,800 |
26 Jan 2023 | USD | 3.59 | 3.59 | 3.36 | 3.39 | 3.39 | -0.03 (-0.88%) | 34,300 |
25 Jan 2023 | USD | 3.586 | 3.61 | 3.41 | 3.42 | 3.42 | -0.23 (-6.30%) | 62,100 |
24 Jan 2023 | USD | 3.78 | 3.78 | 3.56 | 3.65 | 3.65 | -0.09 (-2.41%) | 21,100 |
23 Jan 2023 | USD | 3.54 | 3.8 | 3.5 | 3.74 | 3.74 | +0.25 (+7.16%) | 39,900 |
20 Jan 2023 | USD | 3.54 | 3.57 | 3.294 | 3.49 | 3.49 | +0.19 (+5.76%) | 29,700 |
19 Jan 2023 | USD | 3.32 | 3.6 | 3.23 | 3.3 | 3.3 | -0.16 (-4.62%) | 48,500 |
18 Jan 2023 | USD | 3.66 | 3.77 | 3.36 | 3.46 | 3.46 | -0.3 (-7.98%) | 73,300 |
17 Jan 2023 | USD | 3.57 | 3.8 | 3.57 | 3.76 | 3.76 | +0.21 (+5.92%) | 37,200 |
13 Jan 2023 | USD | 3.6 | 3.71 | 3.5 | 3.55 | 3.55 | -0.12 (-3.27%) | 34,200 |
12 Jan 2023 | USD | 3.57 | 3.68 | 3.45 | 3.67 | 3.67 | +0.17 (+4.86%) | 28,600 |
11 Jan 2023 | USD | 3.59 | 3.75 | 3.48 | 3.5 | 3.5 | +0.03 (+0.86%) | 59,000 |
10 Jan 2023 | USD | 3.4 | 3.5 | 3.337 | 3.47 | 3.47 | +0.06 (+1.76%) | 31,700 |
9 Jan 2023 | USD | 2.9 | 3.45 | 2.85 | 3.41 | 3.41 | +0.56 (+19.65%) | 90,500 |
6 Jan 2023 | USD | 2.79 | 2.94 | 2.79 | 2.85 | 2.85 | +0.02 (+0.71%) | 21,800 |
5 Jan 2023 | USD | 2.77 | 2.9 | 2.77 | 2.83 | 2.83 | +0.02 (+0.71%) | 15,700 |
4 Jan 2023 | USD | 2.93 | 2.93 | 2.743 | 2.81 | 2.81 | -0.1 (-3.44%) | 22,700 |
3 Jan 2023 | USD | 3.07 | 3.1 | 2.87 | 2.91 | 2.91 | -0.12 (-3.96%) | 22,100 |
30 Dec 2022 | USD | 2.84 | 3.03 | 2.71 | 3.03 | 3.03 | +0.18 (+6.32%) | 75,200 |
29 Dec 2022 | USD | 2.65 | 2.885 | 2.614 | 2.85 | 2.85 | +0.2 (+7.55%) | 53,400 |
28 Dec 2022 | USD | 2.75 | 2.94 | 2.5 | 2.65 | 2.65 | -0.07 (-2.57%) | 126,600 |
27 Dec 2022 | USD | 3 | 3.11 | 2.7 | 2.72 | 2.72 | -0.3 (-9.93%) | 153,400 |
23 Dec 2022 | USD | 3.373 | 3.51 | 3.01 | 3.02 | 3.02 | -0.26 (-7.93%) | 95,900 |
22 Dec 2022 | USD | 3.48 | 3.545 | 3.26 | 3.28 | 3.28 | -0.28 (-7.87%) | 137,100 |
21 Dec 2022 | USD | 3.62 | 3.813 | 3.51 | 3.56 | 3.56 | -0.11 (-3.00%) | 39,900 |
20 Dec 2022 | USD | 3.4 | 3.815 | 3.4 | 3.67 | 3.67 | +0.13 (+3.67%) | 52,600 |
19 Dec 2022 | USD | 3.52 | 3.6 | 3.31 | 3.54 | 3.54 | -0.03 (-0.84%) | 77,800 |
16 Dec 2022 | USD | 4 | 4.18 | 3.57 | 3.57 | 3.57 | -0.41 (-10.30%) | 125,400 |
15 Dec 2022 | USD | 3.76 | 3.98 | 3.61 | 3.98 | 3.98 | +0.23 (+6.13%) | 64,100 |
14 Dec 2022 | USD | 3.96 | 4.206 | 3.56 | 3.75 | 3.75 | -0.22 (-5.54%) | 127,200 |