Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 7.41 | 7.65 | 7.195 | 7.31 | 7.31 | -0.1 (-1.35%) | 281,300 |
25 Jan 2023 | USD | 6.87 | 7.46 | 6.865 | 7.41 | 7.41 | +0.41 (+5.86%) | 1,167,200 |
24 Jan 2023 | USD | 7 | 7.07 | 6.79 | 7 | 7 | 0.0 (0.0%) | 169,900 |
23 Jan 2023 | USD | 7.03 | 7.56 | 6.87 | 7 | 7 | +0.09 (+1.30%) | 281,200 |
20 Jan 2023 | USD | 6.64 | 7.3 | 6.64 | 6.91 | 6.91 | +0.23 (+3.44%) | 475,400 |
19 Jan 2023 | USD | 6.58 | 6.98 | 6.5 | 6.68 | 6.68 | +0.11 (+1.67%) | 444,800 |
18 Jan 2023 | USD | 6.91 | 7.207 | 6.535 | 6.57 | 6.57 | -0.31 (-4.51%) | 75,700 |
17 Jan 2023 | USD | 6.81 | 7.19 | 6.56 | 6.88 | 6.88 | +0.04 (+0.58%) | 99,900 |
13 Jan 2023 | USD | 6.27 | 6.94 | 6.03 | 6.84 | 6.84 | +0.59 (+9.44%) | 222,900 |
12 Jan 2023 | USD | 5.31 | 6.375 | 5.31 | 6.25 | 6.25 | +0.95 (+17.92%) | 286,000 |
11 Jan 2023 | USD | 4.85 | 5.36 | 4.53 | 5.3 | 5.3 | +0.51 (+10.65%) | 164,200 |
10 Jan 2023 | USD | 4.63 | 4.87 | 4.63 | 4.79 | 4.79 | +0.12 (+2.57%) | 58,900 |
9 Jan 2023 | USD | 4.91 | 4.91 | 4.46 | 4.67 | 4.67 | -0.11 (-2.30%) | 113,300 |
6 Jan 2023 | USD | 4.49 | 4.94 | 4.22 | 4.78 | 4.78 | +0.24 (+5.29%) | 95,700 |
5 Jan 2023 | USD | 4.89 | 4.9 | 4.46 | 4.54 | 4.54 | -0.35 (-7.16%) | 144,700 |
4 Jan 2023 | USD | 4.93 | 4.97 | 4.75 | 4.89 | 4.89 | +0.1 (+2.09%) | 159,600 |
3 Jan 2023 | USD | 5.18 | 5.23 | 4.725 | 4.79 | 4.79 | -0.38 (-7.35%) | 121,300 |
30 Dec 2022 | USD | 4.9 | 5.18 | 4.7 | 5.17 | 5.17 | +0.2 (+4.02%) | 163,300 |
29 Dec 2022 | USD | 4.55 | 5.2 | 4.55 | 4.97 | 4.97 | +0.41 (+8.99%) | 250,800 |
28 Dec 2022 | USD | 5.01 | 5.01 | 4.52 | 4.56 | 4.56 | -0.47 (-9.34%) | 153,800 |
27 Dec 2022 | USD | 5.4 | 5.6 | 4.76 | 5.03 | 5.03 | -0.42 (-7.71%) | 181,600 |
23 Dec 2022 | USD | 5.5 | 5.5 | 5.22 | 5.45 | 5.45 | -0.05 (-0.91%) | 25,900 |
22 Dec 2022 | USD | 5.57 | 5.72 | 5.37 | 5.5 | 5.5 | -0.09 (-1.61%) | 68,600 |
21 Dec 2022 | USD | 5.56 | 5.72 | 5.45 | 5.59 | 5.59 | +0.17 (+3.14%) | 68,600 |
20 Dec 2022 | USD | 5.55 | 5.985 | 5.37 | 5.42 | 5.42 | -0.14 (-2.52%) | 205,800 |
19 Dec 2022 | USD | 5.64 | 5.81 | 5.36 | 5.56 | 5.56 | -0.15 (-2.63%) | 160,000 |
16 Dec 2022 | USD | 5.12 | 5.71 | 5.12 | 5.71 | 5.71 | +0.21 (+3.82%) | 50,300 |
15 Dec 2022 | USD | 5.52 | 5.58 | 5.29 | 5.5 | 5.5 | -0.04 (-0.72%) | 26,600 |
14 Dec 2022 | USD | 5.42 | 5.74 | 5.37 | 5.54 | 5.54 | +0.12 (+2.21%) | 29,056 |
13 Dec 2022 | USD | 5.51 | 5.68 | 5.33 | 5.42 | 5.42 | +0.04 (+0.74%) | 42,500 |