Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | USD | 4.29 | 4.29 | 4.05 | 4.15 | 4.15 | -0.11 (-2.58%) | 54,200 |
19 Jan 2023 | USD | 4.2 | 4.36 | 4.07 | 4.26 | 4.26 | -0.04 (-0.93%) | 73,200 |
18 Jan 2023 | USD | 4.55 | 4.82 | 4.282 | 4.3 | 4.3 | -0.28 (-6.11%) | 66,600 |
17 Jan 2023 | USD | 4.77 | 4.85 | 4.32 | 4.58 | 4.58 | -0.27 (-5.57%) | 112,600 |
13 Jan 2023 | USD | 5.04 | 5.05 | 4.36 | 4.85 | 4.85 | -0.07 (-1.42%) | 307,600 |
12 Jan 2023 | USD | 4.79 | 5.04 | 4.629 | 4.92 | 4.92 | +0.16 (+3.36%) | 300,400 |
11 Jan 2023 | USD | 4.35 | 4.77 | 4.33 | 4.76 | 4.76 | +0.44 (+10.19%) | 407,800 |
10 Jan 2023 | USD | 4.33 | 4.43 | 4.01 | 4.32 | 4.32 | -0.02 (-0.46%) | 254,300 |
9 Jan 2023 | USD | 3.93 | 4.39 | 3.91 | 4.34 | 4.34 | +0.46 (+11.86%) | 212,900 |
6 Jan 2023 | USD | 3.64 | 3.93 | 3.6 | 3.88 | 3.88 | +0.33 (+9.30%) | 128,400 |
5 Jan 2023 | USD | 3.35 | 3.66 | 3.3 | 3.55 | 3.55 | +0.24 (+7.25%) | 127,300 |
4 Jan 2023 | USD | 2.89 | 3.39 | 2.89 | 3.31 | 3.31 | +0.43 (+14.93%) | 136,000 |
3 Jan 2023 | USD | 2.84 | 2.94 | 2.77 | 2.88 | 2.88 | +0.13 (+4.73%) | 43,800 |
30 Dec 2022 | USD | 2.33 | 2.75 | 2.33 | 2.75 | 2.75 | +0.37 (+15.55%) | 106,400 |
29 Dec 2022 | USD | 2.33 | 2.45 | 2.33 | 2.38 | 2.38 | +0.05 (+2.15%) | 227,700 |
28 Dec 2022 | USD | 2.45 | 2.46 | 2.33 | 2.33 | 2.33 | -0.14 (-5.67%) | 94,600 |
27 Dec 2022 | USD | 2.51 | 2.625 | 2.41 | 2.47 | 2.47 | -0.04 (-1.59%) | 53,600 |
23 Dec 2022 | USD | 2.647 | 2.69 | 2.43 | 2.51 | 2.51 | -0.2 (-7.38%) | 132,100 |
22 Dec 2022 | USD | 2.63 | 2.76 | 2.63 | 2.71 | 2.71 | +0.04 (+1.50%) | 33,500 |
21 Dec 2022 | USD | 2.66 | 2.74 | 2.63 | 2.67 | 2.67 | +0.03 (+1.14%) | 68,000 |
20 Dec 2022 | USD | 2.68 | 2.78 | 2.62 | 2.64 | 2.64 | -0.11 (-4%) | 94,800 |
19 Dec 2022 | USD | 3.11 | 3.11 | 2.7 | 2.75 | 2.75 | -0.22 (-7.41%) | 112,600 |
16 Dec 2022 | USD | 3.03 | 3.15 | 2.96 | 2.97 | 2.97 | -0.17 (-5.41%) | 348,200 |
15 Dec 2022 | USD | 3.07 | 3.14 | 2.96 | 3.14 | 3.14 | +0.06 (+1.95%) | 76,500 |
14 Dec 2022 | USD | 3.05 | 3.15 | 2.9 | 3.08 | 3.08 | -0.02 (-0.65%) | 45,100 |
13 Dec 2022 | USD | 3.16 | 3.19 | 3.05 | 3.1 | 3.1 | +0.04 (+1.31%) | 92,100 |
12 Dec 2022 | USD | 3.1 | 3.24 | 3.03 | 3.06 | 3.06 | -0.03 (-0.97%) | 60,800 |
9 Dec 2022 | USD | 3.3 | 3.36 | 3.07 | 3.09 | 3.09 | -0.3 (-8.85%) | 84,100 |
8 Dec 2022 | USD | 3.25 | 3.5 | 3.15 | 3.39 | 3.39 | +0.1 (+3.04%) | 58,700 |
7 Dec 2022 | USD | 3.18 | 3.4 | 2.89 | 3.29 | 3.29 | +0.11 (+3.46%) | 67,300 |