Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 5.2 | 5.2 | 4.51 | 4.56 | 4.56 | -0.72 (-13.64%) | 110,500 |
9 Mar 2023 | USD | 5.54 | 5.652 | 5.18 | 5.28 | 5.28 | -0.24 (-4.35%) | 106,000 |
8 Mar 2023 | USD | 5.45 | 5.67 | 5.31 | 5.52 | 5.52 | +0.06 (+1.10%) | 58,300 |
7 Mar 2023 | USD | 5.38 | 5.65 | 5.33 | 5.46 | 5.46 | +0.06 (+1.11%) | 42,600 |
6 Mar 2023 | USD | 5.18 | 5.735 | 5.145 | 5.4 | 5.4 | +0.17 (+3.25%) | 56,100 |
3 Mar 2023 | USD | 5.12 | 5.34 | 5.03 | 5.23 | 5.23 | +0.11 (+2.15%) | 29,300 |
2 Mar 2023 | USD | 5.2 | 5.32 | 5.05 | 5.12 | 5.12 | -0.12 (-2.29%) | 51,300 |
1 Mar 2023 | USD | 5.29 | 5.325 | 5.08 | 5.24 | 5.24 | -0.03 (-0.57%) | 37,500 |
28 Feb 2023 | USD | 5.25 | 5.39 | 5.18 | 5.27 | 5.27 | +0.03 (+0.57%) | 32,200 |
27 Feb 2023 | USD | 5.25 | 5.476 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 58,900 |
24 Feb 2023 | USD | 5.22 | 5.55 | 5.22 | 5.24 | 5.24 | -0.04 (-0.76%) | 27,900 |
23 Feb 2023 | USD | 5.28 | 5.42 | 5.26 | 5.28 | 5.28 | -0.03 (-0.56%) | 34,300 |
22 Feb 2023 | USD | 5.26 | 5.6 | 5.1 | 5.31 | 5.31 | +0.01 (+0.19%) | 39,500 |
21 Feb 2023 | USD | 5.45 | 5.45 | 5.27 | 5.3 | 5.3 | -0.21 (-3.81%) | 54,400 |
17 Feb 2023 | USD | 5.52 | 5.969 | 5.46 | 5.51 | 5.51 | 0.0 (0.0%) | 33,200 |
16 Feb 2023 | USD | 5.62 | 5.88 | 5.405 | 5.51 | 5.51 | -0.11 (-1.96%) | 95,400 |
15 Feb 2023 | USD | 5.47 | 5.775 | 5.39 | 5.62 | 5.62 | +0.15 (+2.74%) | 53,500 |
14 Feb 2023 | USD | 5.51 | 5.75 | 5.44 | 5.47 | 5.47 | -0.04 (-0.73%) | 129,700 |
13 Feb 2023 | USD | 5.76 | 5.906 | 5.36 | 5.51 | 5.51 | -0.19 (-3.33%) | 65,100 |
10 Feb 2023 | USD | 5.81 | 5.97 | 5.66 | 5.7 | 5.7 | -0.12 (-2.06%) | 103,000 |
9 Feb 2023 | USD | 5.97 | 5.97 | 5.81 | 5.82 | 5.82 | -0.13 (-2.18%) | 24,200 |
8 Feb 2023 | USD | 5.86 | 6.07 | 5.86 | 5.95 | 5.95 | +0.09 (+1.54%) | 137,300 |
7 Feb 2023 | USD | 5.96 | 6.023 | 5.85 | 5.86 | 5.86 | -0.12 (-2.01%) | 36,900 |
6 Feb 2023 | USD | 5.79 | 6.11 | 5.75 | 5.98 | 5.98 | +0.23 (+4%) | 121,700 |
3 Feb 2023 | USD | 5.87 | 5.98 | 5.65 | 5.75 | 5.75 | -0.19 (-3.20%) | 81,700 |
2 Feb 2023 | USD | 6.5 | 6.5 | 5.83 | 5.94 | 5.94 | -0.71 (-10.68%) | 144,300 |
1 Feb 2023 | USD | 6.76 | 6.835 | 6.36 | 6.65 | 6.65 | +0.08 (+1.22%) | 152,600 |
31 Jan 2023 | USD | 5.385 | 6.663 | 5.385 | 6.57 | 6.57 | +1.24 (+23.26%) | 364,900 |
30 Jan 2023 | USD | 5.47 | 5.585 | 5.3 | 5.33 | 5.33 | -0.12 (-2.20%) | 50,400 |
27 Jan 2023 | USD | 5.45 | 5.81 | 5.3 | 5.45 | 5.45 | -0.07 (-1.27%) | 58,600 |