Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2023 | USD | 5.73 | 5.77 | 5.69 | 5.72 | 5.72 | +0.05 (+0.88%) | 1,118,200 |
17 Jan 2023 | USD | 5.74 | 5.76 | 5.645 | 5.67 | 5.67 | -0.02 (-0.35%) | 1,042,000 |
13 Jan 2023 | USD | 5.6 | 5.73 | 5.585 | 5.69 | 5.69 | +0.02 (+0.35%) | 1,149,100 |
12 Jan 2023 | USD | 5.52 | 5.685 | 5.445 | 5.67 | 5.67 | +0.2 (+3.66%) | 939,900 |
11 Jan 2023 | USD | 5.55 | 5.63 | 5.41 | 5.47 | 5.47 | -0.03 (-0.55%) | 1,120,200 |
10 Jan 2023 | USD | 5.39 | 5.51 | 5.375 | 5.5 | 5.5 | +0.13 (+2.42%) | 1,038,100 |
9 Jan 2023 | USD | 5.43 | 5.46 | 5.315 | 5.37 | 5.37 | +0.01 (+0.19%) | 1,150,600 |
6 Jan 2023 | USD | 5.14 | 5.39 | 5.05 | 5.36 | 5.36 | +0.28 (+5.51%) | 1,326,900 |
5 Jan 2023 | USD | 5.04 | 5.15 | 4.865 | 5.08 | 5.08 | +0.01 (+0.20%) | 1,527,100 |
4 Jan 2023 | USD | 5 | 5.09 | 4.9 | 5.07 | 5.07 | +0.16 (+3.26%) | 1,531,000 |
3 Jan 2023 | USD | 4.83 | 5.035 | 4.755 | 4.91 | 4.91 | +0.15 (+3.15%) | 1,634,200 |
30 Dec 2022 | USD | 4.61 | 4.78 | 4.575 | 4.76 | 4.76 | +0.08 (+1.71%) | 938,600 |
29 Dec 2022 | USD | 4.76 | 4.84 | 4.64 | 4.68 | 4.68 | -0.02 (-0.43%) | 1,171,200 |
28 Dec 2022 | USD | 4.77 | 4.83 | 4.55 | 4.7 | 4.7 | -0.08 (-1.67%) | 2,413,300 |
27 Dec 2022 | USD | 4.71 | 4.835 | 4.66 | 4.78 | 4.78 | +0.07 (+1.49%) | 969,100 |
23 Dec 2022 | USD | 4.77 | 4.85 | 4.69 | 4.71 | 4.71 | -0.11 (-2.28%) | 833,600 |
22 Dec 2022 | USD | 4.77 | 4.83 | 4.595 | 4.82 | 4.82 | +0.03 (+0.63%) | 1,589,300 |
21 Dec 2022 | USD | 4.77 | 4.85 | 4.695 | 4.79 | 4.79 | +0.09 (+1.91%) | 1,178,100 |
20 Dec 2022 | USD | 4.71 | 4.75 | 4.68 | 4.7 | 4.7 | -0.02 (-0.42%) | 1,100,600 |
19 Dec 2022 | USD | 4.92 | 4.96 | 4.58 | 4.72 | 4.72 | -0.2 (-4.07%) | 1,605,400 |
16 Dec 2022 | USD | 4.86 | 4.95 | 4.8 | 4.92 | 4.92 | -0.03 (-0.61%) | 2,696,400 |
15 Dec 2022 | USD | 4.91 | 5.03 | 4.86 | 4.95 | 4.95 | -0.07 (-1.39%) | 1,645,200 |
14 Dec 2022 | USD | 5.18 | 5.205 | 4.98 | 5.02 | 5.02 | -0.18 (-3.46%) | 1,618,000 |
13 Dec 2022 | USD | 5.25 | 5.46 | 5.16 | 5.2 | 5.2 | +0.1 (+1.96%) | 3,276,500 |
12 Dec 2022 | USD | 5.07 | 5.11 | 4.915 | 5.1 | 5.1 | +0.03 (+0.59%) | 1,235,100 |
9 Dec 2022 | USD | 5.14 | 5.23 | 5.07 | 5.07 | 5.07 | -0.12 (-2.31%) | 850,300 |
8 Dec 2022 | USD | 5.15 | 5.31 | 5.15 | 5.19 | 5.19 | +0.08 (+1.57%) | 1,171,200 |
7 Dec 2022 | USD | 5.45 | 5.455 | 5.11 | 5.11 | 5.11 | -0.36 (-6.58%) | 1,758,000 |
6 Dec 2022 | USD | 5.245 | 5.49 | 5.245 | 5.47 | 5.47 | +0.23 (+4.39%) | 2,032,600 |
5 Dec 2022 | USD | 5.22 | 5.26 | 5.1 | 5.24 | 5.24 | +0.02 (+0.38%) | 1,772,400 |