Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 6.1 | 6.21 | 6.05 | 6.2 | 6.2 | +0.13 (+2.14%) | 277,000 |
1 Feb 2023 | USD | 5.97 | 6.14 | 5.88 | 6.07 | 6.07 | +0.17 (+2.88%) | 261,000 |
31 Jan 2023 | USD | 5.86 | 6.03 | 5.835 | 5.9 | 5.9 | +0.13 (+2.25%) | 273,300 |
30 Jan 2023 | USD | 6.04 | 6.091 | 5.75 | 5.77 | 5.77 | -0.32 (-5.25%) | 347,100 |
27 Jan 2023 | USD | 5.93 | 6.26 | 5.93 | 6.09 | 6.09 | +0.01 (+0.16%) | 363,600 |
26 Jan 2023 | USD | 6.08 | 6.17 | 6.01 | 6.08 | 6.08 | 0.0 (0.0%) | 261,000 |
25 Jan 2023 | USD | 6.01 | 6.14 | 5.9 | 6.08 | 6.08 | +0.02 (+0.33%) | 281,500 |
24 Jan 2023 | USD | 6.07 | 6.175 | 5.94 | 6.06 | 6.06 | -0.05 (-0.82%) | 285,800 |
23 Jan 2023 | USD | 6.28 | 6.318 | 6.07 | 6.11 | 6.11 | -0.21 (-3.32%) | 257,700 |
20 Jan 2023 | USD | 6.19 | 6.36 | 6.08 | 6.32 | 6.32 | +0.22 (+3.61%) | 254,200 |
19 Jan 2023 | USD | 6.03 | 6.16 | 5.97 | 6.1 | 6.1 | +0.03 (+0.49%) | 315,500 |
18 Jan 2023 | USD | 6.25 | 6.365 | 6.05 | 6.07 | 6.07 | -0.18 (-2.88%) | 380,500 |
17 Jan 2023 | USD | 6.41 | 6.52 | 6.24 | 6.25 | 6.25 | -0.2 (-3.10%) | 282,200 |
13 Jan 2023 | USD | 6.7 | 6.9 | 6.42 | 6.45 | 6.45 | -0.32 (-4.73%) | 336,600 |
12 Jan 2023 | USD | 6.41 | 6.8 | 6.28 | 6.77 | 6.77 | +0.46 (+7.29%) | 239,200 |
11 Jan 2023 | USD | 6.42 | 6.442 | 6.16 | 6.31 | 6.31 | -0.13 (-2.02%) | 259,300 |
10 Jan 2023 | USD | 6.36 | 6.52 | 6.19 | 6.44 | 6.44 | +0.07 (+1.10%) | 469,700 |
9 Jan 2023 | USD | 7.02 | 7.099 | 6.26 | 6.37 | 6.37 | -0.61 (-8.74%) | 533,800 |
6 Jan 2023 | USD | 6.99 | 7.19 | 6.75 | 6.98 | 6.98 | -0.06 (-0.85%) | 651,100 |
5 Jan 2023 | USD | 6.79 | 7.07 | 6.78 | 7.04 | 7.04 | +0.13 (+1.88%) | 262,200 |
4 Jan 2023 | USD | 7.06 | 7.14 | 6.82 | 6.91 | 6.91 | -0.05 (-0.72%) | 435,600 |
3 Jan 2023 | USD | 7.01 | 7.077 | 6.78 | 6.96 | 6.96 | 0.0 (0.0%) | 398,300 |
30 Dec 2022 | USD | 7.06 | 7.06 | 6.72 | 6.96 | 6.96 | -0.13 (-1.83%) | 271,200 |
29 Dec 2022 | USD | 6.69 | 7.15 | 6.635 | 7.09 | 7.09 | +0.47 (+7.10%) | 444,600 |
28 Dec 2022 | USD | 6.59 | 6.749 | 6.43 | 6.62 | 6.62 | +0.01 (+0.15%) | 235,100 |
27 Dec 2022 | USD | 6.69 | 6.76 | 6.43 | 6.61 | 6.61 | +0.01 (+0.15%) | 476,000 |
23 Dec 2022 | USD | 6.48 | 6.62 | 6.38 | 6.6 | 6.6 | +0.11 (+1.69%) | 278,900 |
22 Dec 2022 | USD | 6.46 | 6.51 | 6.16 | 6.49 | 6.49 | +0.01 (+0.15%) | 461,500 |
21 Dec 2022 | USD | 6.15 | 6.58 | 5.95 | 6.48 | 6.48 | +0.38 (+6.23%) | 721,300 |
20 Dec 2022 | USD | 6.07 | 6.25 | 6.07 | 6.1 | 6.1 | +0.02 (+0.33%) | 137,100 |