Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 5.92 | 5.99 | 5.43 | 5.52 | 5.52 | -0.35 (-5.96%) | 71,300 |
25 Jan 2023 | USD | 5.94 | 6.18 | 5.835 | 5.87 | 5.87 | 0.0 (0.0%) | 47,800 |
24 Jan 2023 | USD | 5.81 | 6.32 | 5.81 | 5.87 | 5.87 | +0.04 (+0.69%) | 86,500 |
23 Jan 2023 | USD | 5.8 | 6.08 | 5.66 | 5.83 | 5.83 | +0.11 (+1.92%) | 52,500 |
20 Jan 2023 | USD | 6.02 | 6.02 | 5.44 | 5.72 | 5.72 | +0.15 (+2.69%) | 52,800 |
19 Jan 2023 | USD | 5.8 | 6.604 | 5.57 | 5.57 | 5.57 | -0.33 (-5.59%) | 35,200 |
18 Jan 2023 | USD | 6.14 | 6.26 | 5.748 | 5.9 | 5.9 | -0.21 (-3.44%) | 81,800 |
17 Jan 2023 | USD | 6.23 | 6.298 | 5.991 | 6.11 | 6.11 | -0.13 (-2.08%) | 73,800 |
13 Jan 2023 | USD | 5.87 | 6.24 | 5.87 | 6.24 | 6.24 | +0.24 (+4%) | 43,600 |
12 Jan 2023 | USD | 5.66 | 6 | 5.5 | 6 | 6 | +0.31 (+5.45%) | 24,800 |
11 Jan 2023 | USD | 5.61 | 5.72 | 5.33 | 5.69 | 5.69 | +0.11 (+1.97%) | 22,900 |
10 Jan 2023 | USD | 5.47 | 5.62 | 5.43 | 5.58 | 5.58 | +0.13 (+2.39%) | 53,700 |
9 Jan 2023 | USD | 5.36 | 5.635 | 5.21 | 5.45 | 5.45 | +0.21 (+4.01%) | 48,800 |
6 Jan 2023 | USD | 5.72 | 5.8 | 5.19 | 5.24 | 5.24 | -0.49 (-8.55%) | 90,000 |
5 Jan 2023 | USD | 5.51 | 5.77 | 5.41 | 5.73 | 5.73 | +0.27 (+4.95%) | 77,400 |
4 Jan 2023 | USD | 5.19 | 5.57 | 5.19 | 5.46 | 5.46 | +0.2 (+3.80%) | 42,600 |
3 Jan 2023 | USD | 5.13 | 5.63 | 5.02 | 5.26 | 5.26 | -0.14 (-2.59%) | 72,300 |
30 Dec 2022 | USD | 5.24 | 5.41 | 5.121 | 5.4 | 5.4 | +0.03 (+0.56%) | 42,000 |
29 Dec 2022 | USD | 4.8 | 5.467 | 4.73 | 5.37 | 5.37 | +0.56 (+11.64%) | 55,300 |
28 Dec 2022 | USD | 4.98 | 5.07 | 4.58 | 4.81 | 4.81 | -0.26 (-5.13%) | 98,200 |
27 Dec 2022 | USD | 5.28 | 5.28 | 4.96 | 5.07 | 5.07 | -0.14 (-2.69%) | 59,900 |
23 Dec 2022 | USD | 5.54 | 5.66 | 4.93 | 5.21 | 5.21 | -0.35 (-6.29%) | 96,000 |
22 Dec 2022 | USD | 5.19 | 5.6 | 5.19 | 5.56 | 5.56 | +0.34 (+6.51%) | 88,200 |
21 Dec 2022 | USD | 5.8 | 5.8 | 5.2 | 5.22 | 5.22 | -0.59 (-10.15%) | 83,300 |
20 Dec 2022 | USD | 5.5 | 5.9 | 5.49 | 5.81 | 5.81 | +0.24 (+4.31%) | 109,400 |
19 Dec 2022 | USD | 5.68 | 5.68 | 5.21 | 5.57 | 5.57 | -0.15 (-2.62%) | 87,500 |
16 Dec 2022 | USD | 5.34 | 5.74 | 5.18 | 5.72 | 5.72 | +0.45 (+8.54%) | 154,000 |
15 Dec 2022 | USD | 5.66 | 5.775 | 5.25 | 5.27 | 5.27 | -0.49 (-8.51%) | 97,700 |
14 Dec 2022 | USD | 5.87 | 5.87 | 5.65 | 5.76 | 5.76 | -0.07 (-1.20%) | 73,100 |
13 Dec 2022 | USD | 5.63 | 5.99 | 5.55 | 5.83 | 5.83 | +0.3 (+5.42%) | 84,100 |