Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 5.32 | 5.32 | 5.02 | 5.2 | 5.2 | -0.09 (-1.70%) | 704,900 |
25 Jan 2023 | USD | 5.18 | 5.34 | 4.85 | 5.29 | 5.29 | +0.1 (+1.93%) | 709,600 |
24 Jan 2023 | USD | 5.64 | 5.69 | 5.135 | 5.19 | 5.19 | -0.38 (-6.82%) | 623,300 |
23 Jan 2023 | USD | 5.9 | 5.9 | 5.41 | 5.57 | 5.57 | -0.3 (-5.11%) | 637,300 |
20 Jan 2023 | USD | 5.68 | 5.94 | 5.3 | 5.87 | 5.87 | +0.31 (+5.58%) | 715,600 |
19 Jan 2023 | USD | 5.19 | 5.625 | 5.19 | 5.56 | 5.56 | +0.4 (+7.75%) | 1,029,300 |
18 Jan 2023 | USD | 5.49 | 5.68 | 5.14 | 5.16 | 5.16 | -0.29 (-5.32%) | 442,200 |
17 Jan 2023 | USD | 5.73 | 5.8 | 5.31 | 5.45 | 5.45 | -0.19 (-3.37%) | 918,800 |
13 Jan 2023 | USD | 5.97 | 6.47 | 5.44 | 5.64 | 5.64 | -0.31 (-5.21%) | 1,549,200 |
12 Jan 2023 | USD | 5.88 | 5.96 | 5.54 | 5.95 | 5.95 | -0.04 (-0.67%) | 376,700 |
11 Jan 2023 | USD | 6.22 | 6.29 | 5.73 | 5.99 | 5.99 | -0.38 (-5.97%) | 879,600 |
10 Jan 2023 | USD | 5.81 | 6.43 | 5.57 | 6.37 | 6.37 | +0.67 (+11.75%) | 597,300 |
9 Jan 2023 | USD | 6.15 | 6.38 | 5.67 | 5.7 | 5.7 | -0.29 (-4.84%) | 1,053,200 |
6 Jan 2023 | USD | 6.3 | 6.38 | 5.83 | 5.99 | 5.99 | -0.48 (-7.42%) | 1,062,800 |
5 Jan 2023 | USD | 5.25 | 6.9 | 5.2 | 6.47 | 6.47 | +1.13 (+21.16%) | 2,559,000 |
4 Jan 2023 | USD | 4.63 | 5.5 | 4.55 | 5.34 | 5.34 | +0.92 (+20.81%) | 1,316,200 |
3 Jan 2023 | USD | 4.375 | 4.63 | 4.35 | 4.42 | 4.42 | +0.15 (+3.51%) | 277,600 |
30 Dec 2022 | USD | 4.05 | 4.38 | 4.05 | 4.27 | 4.27 | +0.12 (+2.89%) | 248,700 |
29 Dec 2022 | USD | 4.16 | 4.2 | 4.05 | 4.15 | 4.15 | +0.13 (+3.23%) | 384,600 |
28 Dec 2022 | USD | 4.32 | 4.35 | 3.99 | 4.02 | 4.02 | -0.41 (-9.26%) | 315,800 |
27 Dec 2022 | USD | 4.5 | 4.63 | 4.33 | 4.43 | 4.43 | -0.04 (-0.89%) | 258,400 |
23 Dec 2022 | USD | 4.79 | 4.79 | 4.36 | 4.47 | 4.47 | -0.3 (-6.29%) | 444,300 |
22 Dec 2022 | USD | 4.88 | 5.02 | 4.73 | 4.77 | 4.77 | -0.11 (-2.25%) | 193,400 |
21 Dec 2022 | USD | 4.95 | 4.95 | 4.7 | 4.88 | 4.88 | +0.04 (+0.83%) | 243,700 |
20 Dec 2022 | USD | 4.67 | 5 | 4.56 | 4.84 | 4.84 | +0.13 (+2.76%) | 582,100 |
19 Dec 2022 | USD | 4.53 | 4.76 | 4.4 | 4.71 | 4.71 | +0.19 (+4.20%) | 291,700 |
16 Dec 2022 | USD | 4.52 | 4.61 | 4.37 | 4.52 | 4.52 | +0.02 (+0.44%) | 207,200 |
15 Dec 2022 | USD | 4.64 | 4.76 | 4.45 | 4.5 | 4.5 | -0.15 (-3.23%) | 228,900 |
14 Dec 2022 | USD | 4.54 | 4.83 | 4.46 | 4.65 | 4.65 | +0.27 (+6.16%) | 542,100 |
13 Dec 2022 | USD | 4.87 | 4.951 | 4.35 | 4.38 | 4.38 | -0.3 (-6.41%) | 591,700 |