Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 6.32 | 6.75 | 6.32 | 6.58 | 9.87 | +0.34 (+5.45%) | 12,900 |
30 Jan 2023 | USD | 6.11 | 6.24 | 6.1 | 6.24 | 9.36 | +0.05 (+0.81%) | 2,900 |
27 Jan 2023 | USD | 5.91 | 6.19 | 5.91 | 6.19 | 9.285 | +0.16 (+2.65%) | 6,800 |
26 Jan 2023 | USD | 6.15 | 6.15 | 5.87 | 6.03 | 9.045 | 0.0 (0.0%) | 4,900 |
25 Jan 2023 | USD | 5.84 | 6.06 | 5.8 | 6.03 | 9.045 | +0.23 (+3.97%) | 7,100 |
24 Jan 2023 | USD | 6.25 | 6.37 | 5.78 | 5.8 | 8.7 | -0.45 (-7.20%) | 29,600 |
23 Jan 2023 | USD | 6.11 | 6.65 | 6.04 | 6.25 | 9.375 | -0.23 (-3.55%) | 8,600 |
20 Jan 2023 | USD | 6.23 | 6.53 | 6.16 | 6.48 | 9.72 | +0.39 (+6.40%) | 11,000 |
19 Jan 2023 | USD | 6.4 | 6.6 | 6.07 | 6.09 | 9.135 | +0.04 (+0.66%) | 4,300 |
18 Jan 2023 | USD | 6.46 | 6.75 | 6.02 | 6.05 | 9.075 | -0.3 (-4.72%) | 23,200 |
17 Jan 2023 | USD | 6.22 | 6.43 | 6.15 | 6.35 | 9.525 | +0.19 (+3.08%) | 10,600 |
13 Jan 2023 | USD | 5.86 | 6.25 | 5.86 | 6.16 | 9.24 | +0.24 (+4.05%) | 10,200 |
12 Jan 2023 | USD | 5.79 | 6.22 | 5.75 | 5.92 | 8.88 | +0.17 (+2.96%) | 14,300 |
11 Jan 2023 | USD | 5.55 | 5.86 | 5.48 | 5.75 | 8.625 | -0.03 (-0.52%) | 5,400 |
10 Jan 2023 | USD | 5.55 | 5.78 | 5.19 | 5.78 | 8.67 | +0.18 (+3.21%) | 3,900 |
9 Jan 2023 | USD | 5.33 | 5.67 | 5.18 | 5.6 | 8.4 | +0.23 (+4.28%) | 14,900 |
6 Jan 2023 | USD | 5.33 | 5.58 | 5.22 | 5.37 | 8.055 | +0.04 (+0.75%) | 10,000 |
5 Jan 2023 | USD | 5.34 | 5.4 | 5.27 | 5.33 | 7.995 | -0.03 (-0.56%) | 10,000 |
4 Jan 2023 | USD | 5.17 | 5.36 | 5.16 | 5.36 | 8.04 | +0.02 (+0.37%) | 7,500 |
3 Jan 2023 | USD | 5.05 | 5.35 | 5.05 | 5.34 | 8.01 | +0.28 (+5.53%) | 8,100 |
30 Dec 2022 | USD | 4.88 | 5.15 | 4.88 | 5.06 | 7.59 | -0.03 (-0.59%) | 14,600 |
29 Dec 2022 | USD | 5.35 | 5.35 | 4.83 | 5.09 | 7.635 | -0.13 (-2.49%) | 23,100 |
28 Dec 2022 | USD | 5.4 | 5.45 | 5.18 | 5.22 | 7.83 | -0.25 (-4.57%) | 8,900 |
27 Dec 2022 | USD | 5.49 | 5.54 | 5.28 | 5.47 | 8.205 | -0.13 (-2.32%) | 4,500 |
23 Dec 2022 | USD | 5.52 | 5.76 | 5.52 | 5.6 | 8.4 | -0.02 (-0.36%) | 3,200 |
22 Dec 2022 | USD | 5.77 | 5.77 | 5.61 | 5.62 | 8.43 | -0.09 (-1.58%) | 9,200 |
21 Dec 2022 | USD | 5.79 | 5.9 | 5.51 | 5.71 | 8.565 | -0.16 (-2.73%) | 9,100 |
20 Dec 2022 | USD | 5.84 | 5.87 | 5.75 | 5.87 | 8.805 | +0.07 (+1.21%) | 2,900 |
19 Dec 2022 | USD | 6.44 | 6.44 | 5.8 | 5.8 | 8.7 | -0.38 (-6.15%) | 11,300 |
16 Dec 2022 | USD | 6.06 | 6.45 | 6.05 | 6.18 | 9.27 | +0.12 (+1.98%) | 5,800 |