Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 5.47 | 5.84 | 5.41 | 5.69 | 56.9 | +0.32 (+5.96%) | 222,000 |
1 Feb 2023 | USD | 5.07 | 5.54 | 4.971 | 5.37 | 53.7 | +0.3 (+5.92%) | 228,000 |
31 Jan 2023 | USD | 4.96 | 5.08 | 4.9 | 5.07 | 50.7 | +0.11 (+2.22%) | 124,500 |
30 Jan 2023 | USD | 5 | 5.132 | 4.93 | 4.96 | 49.6 | -0.09 (-1.78%) | 157,400 |
27 Jan 2023 | USD | 5 | 5.17 | 4.88 | 5.05 | 50.5 | +0.02 (+0.40%) | 213,700 |
26 Jan 2023 | USD | 5.05 | 5.28 | 4.95 | 5.03 | 50.3 | +0.01 (+0.20%) | 185,700 |
25 Jan 2023 | USD | 5.25 | 5.28 | 4.97 | 5.02 | 50.2 | -0.3 (-5.64%) | 178,600 |
24 Jan 2023 | USD | 4.96 | 5.39 | 4.85 | 5.32 | 53.2 | +0.32 (+6.40%) | 328,300 |
23 Jan 2023 | USD | 4.9 | 5.145 | 4.85 | 5 | 50 | +0.05 (+1.01%) | 264,300 |
20 Jan 2023 | USD | 4.92 | 5.17 | 4.83 | 4.95 | 49.5 | +0.06 (+1.23%) | 221,400 |
19 Jan 2023 | USD | 5 | 5.094 | 4.74 | 4.89 | 48.9 | -0.11 (-2.20%) | 265,000 |
18 Jan 2023 | USD | 5.2 | 5.25 | 4.92 | 5 | 50 | -0.12 (-2.34%) | 205,400 |
17 Jan 2023 | USD | 5.42 | 5.81 | 5.04 | 5.12 | 51.2 | -0.38 (-6.91%) | 351,000 |
13 Jan 2023 | USD | 5.1 | 5.93 | 5.03 | 5.5 | 55 | +0.39 (+7.63%) | 518,000 |
12 Jan 2023 | USD | 5.24 | 5.24 | 4.79 | 5.11 | 51.1 | -0.13 (-2.48%) | 433,000 |
11 Jan 2023 | USD | 5.24 | 5.4 | 5.15 | 5.24 | 52.4 | +0.12 (+2.34%) | 288,800 |
10 Jan 2023 | USD | 5.87 | 5.98 | 5.05 | 5.12 | 51.2 | -0.76 (-12.93%) | 760,100 |
9 Jan 2023 | USD | 6.01 | 6.113 | 5.77 | 5.88 | 58.8 | -0.14 (-2.33%) | 288,400 |
6 Jan 2023 | USD | 6.09 | 6.14 | 5.82 | 6.02 | 60.2 | -0.06 (-0.99%) | 360,800 |
5 Jan 2023 | USD | 5.84 | 6.22 | 5.75 | 6.08 | 60.8 | +0.16 (+2.70%) | 409,000 |
4 Jan 2023 | USD | 6.08 | 6.38 | 5.75 | 5.92 | 59.2 | -0.25 (-4.05%) | 609,900 |
3 Jan 2023 | USD | 7.91 | 7.93 | 6.14 | 6.17 | 61.7 | -1.6 (-20.59%) | 1,007,900 |
30 Dec 2022 | USD | 6.71 | 7.81 | 6.29 | 7.77 | 77.7 | +1 (+14.77%) | 796,800 |
29 Dec 2022 | USD | 6.25 | 6.97 | 6.12 | 6.77 | 67.7 | +0.52 (+8.32%) | 622,900 |
28 Dec 2022 | USD | 5.8 | 6.58 | 5.55 | 6.25 | 62.5 | +0.33 (+5.57%) | 797,000 |
27 Dec 2022 | USD | 6.41 | 6.75 | 5.47 | 5.92 | 59.2 | -0.49 (-7.64%) | 1,038,900 |
23 Dec 2022 | USD | 7.125 | 7.49 | 6.31 | 6.41 | 64.1 | -0.64 (-9.08%) | 1,044,600 |
22 Dec 2022 | USD | 5.84 | 7.18 | 5.79 | 7.05 | 70.5 | +1.11 (+18.69%) | 1,506,700 |
21 Dec 2022 | USD | 6.35 | 6.59 | 5.65 | 5.94 | 59.4 | -0.13 (-2.14%) | 1,771,400 |
20 Dec 2022 | USD | 9.52 | 9.795 | 6.05 | 6.07 | 60.7 | -3.94 (-39.36%) | 4,942,100 |