Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 6.77 | 6.94 | 6.74 | 6.8 | 6.8 | +0.1 (+1.49%) | 214,300 |
1 Feb 2023 | USD | 6.66 | 6.815 | 6.66 | 6.7 | 6.7 | 0.0 (0.0%) | 162,000 |
31 Jan 2023 | USD | 6.6 | 6.72 | 6.577 | 6.7 | 6.7 | +0.1 (+1.52%) | 76,800 |
30 Jan 2023 | USD | 6.68 | 6.7 | 6.59 | 6.6 | 6.6 | -0.08 (-1.20%) | 62,000 |
27 Jan 2023 | USD | 6.67 | 6.74 | 6.65 | 6.68 | 6.68 | -0.02 (-0.30%) | 110,600 |
26 Jan 2023 | USD | 6.63 | 6.7 | 6.54 | 6.7 | 6.7 | +0.1 (+1.52%) | 71,300 |
25 Jan 2023 | USD | 6.61 | 6.65 | 6.52 | 6.6 | 6.6 | -0.08 (-1.20%) | 77,100 |
24 Jan 2023 | USD | 6.7 | 6.75 | 6.66 | 6.68 | 6.68 | -0.02 (-0.30%) | 63,100 |
23 Jan 2023 | USD | 6.7 | 6.76 | 6.64 | 6.7 | 6.7 | 0.0 (0.0%) | 82,100 |
20 Jan 2023 | USD | 6.66 | 6.74 | 6.585 | 6.7 | 6.7 | +0.08 (+1.21%) | 73,000 |
19 Jan 2023 | USD | 6.6 | 6.67 | 6.58 | 6.62 | 6.62 | -0.035 (-0.53%) | 67,600 |
18 Jan 2023 | USD | 6.77 | 6.795 | 6.55 | 6.655 | 6.655 | -0.045 (-0.67%) | 88,000 |
17 Jan 2023 | USD | 6.72 | 6.89 | 6.68 | 6.7 | 6.7 | -0.05 (-0.74%) | 123,400 |
13 Jan 2023 | USD | 6.76 | 6.78 | 6.69 | 6.75 | 6.75 | -0.03 (-0.44%) | 128,100 |
12 Jan 2023 | USD | 6.8 | 7.078 | 6.76 | 6.78 | 6.78 | -0.05 (-0.73%) | 92,900 |
11 Jan 2023 | USD | 6.95 | 6.95 | 6.76 | 6.83 | 6.83 | -0.07 (-1.01%) | 138,100 |
10 Jan 2023 | USD | 6.7 | 7.3 | 6.7 | 6.9 | 6.9 | +0.1 (+1.47%) | 156,500 |
9 Jan 2023 | USD | 6.875 | 6.91 | 6.78 | 6.8 | 6.8 | +0.01 (+0.15%) | 53,500 |
6 Jan 2023 | USD | 6.76 | 6.84 | 6.6 | 6.79 | 6.79 | +0.1 (+1.49%) | 100,100 |
5 Jan 2023 | USD | 6.76 | 6.78 | 6.65 | 6.69 | 6.69 | -0.04 (-0.59%) | 132,200 |
4 Jan 2023 | USD | 6.64 | 6.84 | 6.6 | 6.73 | 6.73 | +0.13 (+1.97%) | 87,200 |
3 Jan 2023 | USD | 6.23 | 6.76 | 6.07 | 6.6 | 6.6 | +0.39 (+6.28%) | 121,500 |
30 Dec 2022 | USD | 6.51 | 6.529 | 6.07 | 6.21 | 6.21 | -0.38 (-5.77%) | 453,400 |
29 Dec 2022 | USD | 6.79 | 6.87 | 6.555 | 6.59 | 6.59 | -0.12 (-1.79%) | 225,100 |
28 Dec 2022 | USD | 6.83 | 6.86 | 6.695 | 6.71 | 6.71 | -0.12 (-1.76%) | 830,400 |
27 Dec 2022 | USD | 6.81 | 6.884 | 6.788 | 6.83 | 6.83 | -0.03 (-0.44%) | 62,300 |
23 Dec 2022 | USD | 6.8 | 6.9 | 6.66 | 6.86 | 6.86 | +0.05 (+0.73%) | 45,900 |
22 Dec 2022 | USD | 6.89 | 6.89 | 6.77 | 6.81 | 6.81 | -0.15 (-2.16%) | 89,400 |
21 Dec 2022 | USD | 7.03 | 7.09 | 6.94 | 6.96 | 6.96 | -0.01 (-0.14%) | 64,800 |
20 Dec 2022 | USD | 6.91 | 7.059 | 6.84 | 6.97 | 6.97 | +0.01 (+0.14%) | 117,300 |