Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 5.42 | 5.62 | 5.4 | 5.55 | 5.55 | +0.1 (+1.83%) | 776,500 |
26 Jan 2023 | USD | 5.51 | 5.57 | 5.385 | 5.45 | 5.45 | -0.03 (-0.55%) | 745,400 |
25 Jan 2023 | USD | 5.52 | 5.557 | 5.35 | 5.48 | 5.48 | -0.09 (-1.62%) | 1,002,400 |
24 Jan 2023 | USD | 5.59 | 5.63 | 5.445 | 5.57 | 5.57 | -0.01 (-0.18%) | 1,023,600 |
23 Jan 2023 | USD | 5.55 | 5.62 | 5.46 | 5.58 | 5.58 | +0.04 (+0.72%) | 1,153,000 |
20 Jan 2023 | USD | 5.34 | 5.56 | 5.315 | 5.54 | 5.54 | +0.2 (+3.75%) | 960,700 |
19 Jan 2023 | USD | 5.31 | 5.37 | 5.24 | 5.34 | 5.34 | -0.03 (-0.56%) | 871,300 |
18 Jan 2023 | USD | 5.27 | 5.45 | 5.26 | 5.37 | 5.37 | +0.12 (+2.29%) | 1,024,900 |
17 Jan 2023 | USD | 5.28 | 5.32 | 5.16 | 5.25 | 5.25 | -0.02 (-0.38%) | 894,800 |
13 Jan 2023 | USD | 5.23 | 5.3 | 5.18 | 5.27 | 5.27 | +0.04 (+0.76%) | 1,054,400 |
12 Jan 2023 | USD | 5.38 | 5.395 | 5.2 | 5.23 | 5.23 | -0.11 (-2.06%) | 1,313,000 |
11 Jan 2023 | USD | 5.47 | 5.51 | 5.29 | 5.34 | 5.34 | -0.12 (-2.20%) | 1,078,100 |
10 Jan 2023 | USD | 5.48 | 5.52 | 5.375 | 5.46 | 5.46 | -0.01 (-0.18%) | 2,679,000 |
9 Jan 2023 | USD | 5.25 | 5.54 | 5.25 | 5.47 | 5.47 | +0.26 (+4.99%) | 2,689,000 |
6 Jan 2023 | USD | 5.23 | 5.285 | 5.16 | 5.21 | 5.21 | -0.01 (-0.19%) | 2,649,100 |
5 Jan 2023 | USD | 5.02 | 5.27 | 4.995 | 5.22 | 5.22 | +0.14 (+2.76%) | 3,149,800 |
4 Jan 2023 | USD | 5.07 | 5.24 | 5.01 | 5.08 | 5.08 | +0.07 (+1.40%) | 1,947,500 |
3 Jan 2023 | USD | 4.83 | 5.01 | 4.83 | 5.01 | 5.01 | +0.2 (+4.16%) | 2,068,400 |
30 Dec 2022 | USD | 4.78 | 4.98 | 4.75 | 4.81 | 4.81 | +0.01 (+0.21%) | 1,318,100 |
29 Dec 2022 | USD | 4.72 | 4.86 | 4.72 | 4.8 | 4.8 | +0.13 (+2.78%) | 1,472,000 |
28 Dec 2022 | USD | 4.77 | 4.87 | 4.625 | 4.67 | 4.67 | -0.1 (-2.10%) | 2,090,500 |
27 Dec 2022 | USD | 4.76 | 4.81 | 4.655 | 4.77 | 4.77 | +0.02 (+0.42%) | 2,805,800 |
23 Dec 2022 | USD | 4.7 | 4.81 | 4.67 | 4.75 | 4.75 | +0.09 (+1.93%) | 2,130,600 |
22 Dec 2022 | USD | 4.77 | 4.815 | 4.57 | 4.66 | 4.66 | -0.16 (-3.32%) | 1,875,700 |
21 Dec 2022 | USD | 4.4 | 4.835 | 4.335 | 4.82 | 4.82 | +0.47 (+10.80%) | 6,815,300 |
20 Dec 2022 | USD | 4.54 | 4.6 | 4.34 | 4.35 | 4.35 | -0.14 (-3.12%) | 2,516,000 |
19 Dec 2022 | USD | 4.52 | 4.56 | 4.46 | 4.49 | 4.49 | -0.06 (-1.32%) | 1,445,800 |
16 Dec 2022 | USD | 4.65 | 4.69 | 4.515 | 4.55 | 4.55 | -0.14 (-2.99%) | 1,668,100 |
15 Dec 2022 | USD | 4.77 | 4.895 | 4.68 | 4.69 | 4.69 | +0.08 (+1.74%) | 1,505,000 |
14 Dec 2022 | USD | 4.4 | 4.7 | 4.4 | 4.61 | 4.61 | +0.21 (+4.77%) | 1,723,500 |