Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 4.732 | 4.85 | 4.53 | 4.67 | 4.67 | +0.06 (+1.30%) | 8,000 |
18 Jan 2023 | USD | 4.79 | 4.96 | 4.51 | 4.61 | 4.61 | -0.35 (-7.06%) | 27,600 |
17 Jan 2023 | USD | 4.94 | 5.03 | 4.77 | 4.96 | 4.96 | -0.04 (-0.80%) | 56,400 |
13 Jan 2023 | USD | 4.925 | 5 | 4.86 | 5 | 5 | -0.1 (-1.96%) | 16,000 |
12 Jan 2023 | USD | 5.09 | 5.15 | 4.85 | 5.1 | 5.1 | +0.1 (+2%) | 30,900 |
11 Jan 2023 | USD | 5.01 | 5.04 | 4.78 | 5 | 5 | +0.03 (+0.60%) | 23,900 |
10 Jan 2023 | USD | 4.74 | 5.02 | 4.74 | 4.97 | 4.97 | +0.23 (+4.85%) | 5,100 |
9 Jan 2023 | USD | 4.775 | 5 | 4.56 | 4.74 | 4.74 | +0.06 (+1.28%) | 9,500 |
6 Jan 2023 | USD | 4.928 | 4.96 | 4.67 | 4.68 | 4.68 | -0.3 (-6.02%) | 21,200 |
5 Jan 2023 | USD | 4.8 | 5.01 | 4.54 | 4.98 | 4.98 | +0.19 (+3.97%) | 37,000 |
4 Jan 2023 | USD | 4.83 | 4.83 | 4.45 | 4.79 | 4.79 | -0.13 (-2.64%) | 30,400 |
3 Jan 2023 | USD | 5 | 5.11 | 4.8 | 4.92 | 4.92 | -0.06 (-1.20%) | 5,300 |
30 Dec 2022 | USD | 5 | 5.35 | 4.5 | 4.98 | 4.98 | +0.03 (+0.61%) | 76,400 |
29 Dec 2022 | USD | 4.274 | 5.45 | 4.274 | 4.95 | 4.95 | +0.44 (+9.76%) | 50,200 |
28 Dec 2022 | USD | 4.97 | 5.23 | 4.501 | 4.51 | 4.51 | -0.62 (-12.09%) | 29,800 |
27 Dec 2022 | USD | 5.27 | 5.35 | 4.98 | 5.13 | 5.13 | -0.21 (-3.93%) | 37,300 |
23 Dec 2022 | USD | 5.27 | 5.47 | 5.16 | 5.34 | 5.34 | 0.0 (0.0%) | 18,500 |
22 Dec 2022 | USD | 5.364 | 5.66 | 5.23 | 5.34 | 5.34 | -0.5 (-8.56%) | 27,200 |
21 Dec 2022 | USD | 6 | 6.09 | 5.79 | 5.84 | 5.84 | -0.21 (-3.47%) | 42,000 |
20 Dec 2022 | USD | 6 | 6.12 | 5.68 | 6.05 | 6.05 | +0.1 (+1.68%) | 49,800 |
19 Dec 2022 | USD | 4.98 | 6.36 | 4.79 | 5.95 | 5.95 | +0.62 (+11.63%) | 144,800 |
16 Dec 2022 | USD | 4.56 | 5.6 | 4.56 | 5.33 | 5.33 | +0.7 (+15.12%) | 689,700 |
15 Dec 2022 | USD | 4.41 | 4.79 | 4.35 | 4.63 | 4.63 | -0.03 (-0.64%) | 16,600 |
14 Dec 2022 | USD | 4.66 | 5.1 | 4.48 | 4.66 | 4.66 | -0.05 (-1.06%) | 94,400 |
13 Dec 2022 | USD | 4.226 | 4.93 | 4.16 | 4.71 | 4.71 | +0.21 (+4.67%) | 63,900 |
12 Dec 2022 | USD | 4.07 | 4.5 | 3.93 | 4.5 | 4.5 | +0.43 (+10.57%) | 29,600 |
9 Dec 2022 | USD | 3.92 | 4.5 | 3.75 | 4.07 | 4.07 | +0.13 (+3.30%) | 39,900 |
8 Dec 2022 | USD | 3.78 | 4.08 | 3.73 | 3.94 | 3.94 | +0.22 (+5.91%) | 44,400 |
7 Dec 2022 | USD | 4.02 | 4.155 | 3.62 | 3.72 | 3.72 | -0.52 (-12.26%) | 83,900 |
6 Dec 2022 | USD | 4.385 | 4.52 | 4.08 | 4.24 | 4.24 | -0.12 (-2.75%) | 84,500 |