Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 5.46 | 5.46 | 5.2 | 5.42 | 5.42 | -0.03 (-0.55%) | 186,900 |
26 Jan 2023 | USD | 4.91 | 5.57 | 4.91 | 5.45 | 5.45 | +0.61 (+12.60%) | 639,500 |
25 Jan 2023 | USD | 4.89 | 4.89 | 4.63 | 4.84 | 4.84 | +0.04 (+0.83%) | 151,400 |
24 Jan 2023 | USD | 4.36 | 5.15 | 4.27 | 4.8 | 4.8 | +0.47 (+10.85%) | 620,000 |
23 Jan 2023 | USD | 4.44 | 4.49 | 4.295 | 4.33 | 4.33 | -0.12 (-2.70%) | 174,300 |
20 Jan 2023 | USD | 4.2 | 4.49 | 4.151 | 4.45 | 4.45 | +0.29 (+6.97%) | 170,500 |
19 Jan 2023 | USD | 4.12 | 4.24 | 4.12 | 4.16 | 4.16 | +0.03 (+0.73%) | 30,700 |
18 Jan 2023 | USD | 4.32 | 4.32 | 4.104 | 4.13 | 4.13 | -0.18 (-4.18%) | 49,900 |
17 Jan 2023 | USD | 4.47 | 4.47 | 4.21 | 4.31 | 4.31 | -0.15 (-3.36%) | 101,400 |
13 Jan 2023 | USD | 4.54 | 4.56 | 4.42 | 4.46 | 4.46 | -0.03 (-0.67%) | 94,000 |
12 Jan 2023 | USD | 4.39 | 4.538 | 4.22 | 4.49 | 4.49 | +0.07 (+1.58%) | 153,000 |
11 Jan 2023 | USD | 4.29 | 4.461 | 4.23 | 4.42 | 4.42 | +0.15 (+3.51%) | 121,800 |
10 Jan 2023 | USD | 4.21 | 4.345 | 4.12 | 4.27 | 4.27 | +0.19 (+4.66%) | 139,800 |
9 Jan 2023 | USD | 4.53 | 4.68 | 4.07 | 4.08 | 4.08 | -0.43 (-9.53%) | 283,500 |
6 Jan 2023 | USD | 4.18 | 4.51 | 4.18 | 4.51 | 4.51 | +0.38 (+9.20%) | 380,800 |
5 Jan 2023 | USD | 3.98 | 4.25 | 3.863 | 4.13 | 4.13 | +0.13 (+3.25%) | 246,600 |
4 Jan 2023 | USD | 3.75 | 4.15 | 3.73 | 4 | 4 | +0.32 (+8.70%) | 223,600 |
3 Jan 2023 | USD | 3.55 | 3.788 | 3.55 | 3.68 | 3.68 | +0.18 (+5.14%) | 119,400 |
30 Dec 2022 | USD | 3.57 | 3.605 | 3.5 | 3.5 | 3.5 | -0.09 (-2.51%) | 98,400 |
29 Dec 2022 | USD | 3.5 | 3.74 | 3.47 | 3.59 | 3.59 | +0.13 (+3.76%) | 495,200 |
28 Dec 2022 | USD | 3.4 | 3.65 | 3.4 | 3.46 | 3.46 | +0.06 (+1.76%) | 288,000 |
27 Dec 2022 | USD | 3.44 | 3.565 | 3.4 | 3.4 | 3.4 | -0.16 (-4.49%) | 146,800 |
23 Dec 2022 | USD | 3.55 | 3.59 | 3.48 | 3.56 | 3.56 | +0.01 (+0.28%) | 83,000 |
22 Dec 2022 | USD | 3.71 | 3.82 | 3.51 | 3.55 | 3.55 | -0.25 (-6.58%) | 74,900 |
21 Dec 2022 | USD | 3.7 | 3.84 | 3.69 | 3.8 | 3.8 | +0.09 (+2.43%) | 266,000 |
20 Dec 2022 | USD | 3.5 | 3.87 | 3.49 | 3.71 | 3.71 | +0.19 (+5.40%) | 339,000 |
19 Dec 2022 | USD | 3.44 | 3.64 | 3.43 | 3.52 | 3.52 | +0.07 (+2.03%) | 80,600 |
16 Dec 2022 | USD | 3.57 | 3.67 | 3.45 | 3.45 | 3.45 | -0.09 (-2.54%) | 226,300 |
15 Dec 2022 | USD | 3.91 | 3.93 | 3.53 | 3.54 | 3.54 | -0.42 (-10.61%) | 332,400 |
14 Dec 2022 | USD | 3.93 | 4.02 | 3.74 | 3.96 | 3.96 | +0.11 (+2.86%) | 209,400 |