Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 6.9 | 7.1 | 6.75 | 6.94 | 6.94 | +0.21 (+3.12%) | 3,340,700 |
1 Feb 2023 | USD | 6.6 | 6.84 | 6.41 | 6.73 | 6.73 | +0.2 (+3.06%) | 2,332,600 |
31 Jan 2023 | USD | 6.29 | 6.55 | 6.28 | 6.53 | 6.53 | +0.3 (+4.82%) | 2,503,700 |
30 Jan 2023 | USD | 6.32 | 6.44 | 6.19 | 6.23 | 6.23 | -0.23 (-3.56%) | 2,472,600 |
27 Jan 2023 | USD | 6.2 | 6.5 | 6.11 | 6.46 | 6.46 | +0.22 (+3.53%) | 2,188,600 |
26 Jan 2023 | USD | 6.53 | 6.59 | 6.06 | 6.24 | 6.24 | -0.19 (-2.95%) | 3,172,000 |
25 Jan 2023 | USD | 6.08 | 6.47 | 5.95 | 6.43 | 6.43 | +0.2 (+3.21%) | 3,088,000 |
24 Jan 2023 | USD | 6.28 | 6.42 | 6.19 | 6.23 | 6.23 | -0.09 (-1.42%) | 1,949,400 |
23 Jan 2023 | USD | 5.87 | 6.35 | 5.77 | 6.32 | 6.32 | +0.55 (+9.53%) | 3,543,500 |
20 Jan 2023 | USD | 5.57 | 5.78 | 5.51 | 5.77 | 5.77 | +0.28 (+5.10%) | 2,404,000 |
19 Jan 2023 | USD | 5.93 | 6 | 5.47 | 5.49 | 5.49 | -0.63 (-10.29%) | 4,218,400 |
18 Jan 2023 | USD | 6.24 | 6.46 | 6.11 | 6.12 | 6.12 | -0.04 (-0.65%) | 2,782,900 |
17 Jan 2023 | USD | 6.12 | 6.18 | 5.97 | 6.16 | 6.16 | +0.13 (+2.16%) | 2,660,800 |
13 Jan 2023 | USD | 5.81 | 6.05 | 5.77 | 6.03 | 6.03 | +0.11 (+1.86%) | 2,769,200 |
12 Jan 2023 | USD | 5.83 | 5.94 | 5.56 | 5.92 | 5.92 | +0.15 (+2.60%) | 3,300,200 |
11 Jan 2023 | USD | 5.78 | 5.87 | 5.67 | 5.77 | 5.77 | +0.06 (+1.05%) | 4,297,900 |
10 Jan 2023 | USD | 5.54 | 5.71 | 5.44 | 5.71 | 5.71 | +0.17 (+3.07%) | 2,425,900 |
9 Jan 2023 | USD | 5.25 | 5.62 | 5.17 | 5.54 | 5.54 | +0.42 (+8.20%) | 4,299,300 |
6 Jan 2023 | USD | 5.02 | 5.15 | 4.77 | 5.12 | 5.12 | +0.08 (+1.59%) | 3,728,900 |
5 Jan 2023 | USD | 5.06 | 5.1 | 4.95 | 5.04 | 5.04 | -0.13 (-2.51%) | 2,659,500 |
4 Jan 2023 | USD | 4.82 | 5.18 | 4.74 | 5.17 | 5.17 | +0.44 (+9.30%) | 3,768,900 |
3 Jan 2023 | USD | 4.92 | 5.03 | 4.67 | 4.73 | 4.73 | -0.06 (-1.25%) | 3,381,600 |
30 Dec 2022 | USD | 4.61 | 4.79 | 4.6 | 4.79 | 4.79 | +0.08 (+1.70%) | 1,905,200 |
29 Dec 2022 | USD | 4.53 | 4.77 | 4.52 | 4.71 | 4.71 | +0.24 (+5.37%) | 2,914,000 |
28 Dec 2022 | USD | 4.53 | 4.64 | 4.43 | 4.47 | 4.47 | -0.05 (-1.11%) | 2,425,900 |
27 Dec 2022 | USD | 4.77 | 4.77 | 4.47 | 4.52 | 4.52 | -0.27 (-5.64%) | 3,279,000 |
23 Dec 2022 | USD | 4.9 | 4.93 | 4.71 | 4.79 | 4.79 | -0.13 (-2.64%) | 2,302,000 |
22 Dec 2022 | USD | 5.08 | 5.09 | 4.66 | 4.92 | 4.92 | -0.24 (-4.65%) | 3,721,800 |
21 Dec 2022 | USD | 5.08 | 5.21 | 4.92 | 5.16 | 5.16 | +0.11 (+2.18%) | 2,041,700 |
20 Dec 2022 | USD | 5.28 | 5.43 | 5.03 | 5.05 | 5.05 | -0.3 (-5.61%) | 3,181,300 |