Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 5.47 | 5.92 | 5.46 | 5.61 | 5.61 | +0.11 (+2%) | 119,700 |
31 Jan 2023 | USD | 5.5 | 5.55 | 5.27 | 5.5 | 5.5 | +0.02 (+0.36%) | 88,600 |
30 Jan 2023 | USD | 6.09 | 6.09 | 5.34 | 5.48 | 5.48 | -0.44 (-7.43%) | 105,100 |
27 Jan 2023 | USD | 6.14 | 6.211 | 5.84 | 5.92 | 5.92 | -0.22 (-3.58%) | 86,600 |
26 Jan 2023 | USD | 5.905 | 6.25 | 5.895 | 6.14 | 6.14 | +0.28 (+4.78%) | 31,600 |
25 Jan 2023 | USD | 6.08 | 6.08 | 5.825 | 5.86 | 5.86 | -0.34 (-5.48%) | 69,800 |
24 Jan 2023 | USD | 6.1 | 6.46 | 5.9 | 6.2 | 6.2 | +0.02 (+0.32%) | 62,400 |
23 Jan 2023 | USD | 6.94 | 6.94 | 6.01 | 6.18 | 6.18 | -0.558 (-8.28%) | 98,100 |
20 Jan 2023 | USD | 5.99 | 6.76 | 5.78 | 6.738 | 6.738 | +0.758 (+12.68%) | 118,300 |
19 Jan 2023 | USD | 5.45 | 6 | 5.45 | 5.98 | 5.98 | +0.48 (+8.73%) | 61,800 |
18 Jan 2023 | USD | 6.1 | 6.42 | 5.21 | 5.5 | 5.5 | -0.65 (-10.57%) | 82,700 |
17 Jan 2023 | USD | 6.13 | 6.34 | 5.67 | 6.15 | 6.15 | +0.31 (+5.31%) | 132,500 |
13 Jan 2023 | USD | 5.64 | 5.85 | 5.16 | 5.84 | 5.84 | +0.29 (+5.23%) | 83,400 |
12 Jan 2023 | USD | 5.56 | 5.84 | 5.33 | 5.55 | 5.55 | +0.32 (+6.12%) | 151,000 |
11 Jan 2023 | USD | 5.525 | 5.525 | 4.81 | 5.23 | 5.23 | -0.23 (-4.21%) | 101,500 |
10 Jan 2023 | USD | 5.76 | 5.76 | 5.29 | 5.46 | 5.46 | -0.26 (-4.55%) | 95,200 |
9 Jan 2023 | USD | 5.54 | 5.9 | 5.25 | 5.72 | 5.72 | +0.61 (+11.94%) | 205,500 |
6 Jan 2023 | USD | 3.931 | 5.21 | 3.91 | 5.11 | 5.11 | +1.14 (+28.72%) | 164,500 |
5 Jan 2023 | USD | 3.99 | 4.08 | 3.73 | 3.97 | 3.97 | -0.03 (-0.75%) | 60,400 |
4 Jan 2023 | USD | 3.5 | 4.3 | 3.22 | 4 | 4 | +0.91 (+29.45%) | 243,600 |
3 Jan 2023 | USD | 3.04 | 3.21 | 2.87 | 3.09 | 3.09 | +0.03 (+0.98%) | 92,800 |
30 Dec 2022 | USD | 3.08 | 3.09 | 2.86 | 3.06 | 3.06 | -0.03 (-0.97%) | 107,800 |
29 Dec 2022 | USD | 3.07 | 3.35 | 3.05 | 3.09 | 3.09 | +0.002 (+0.06%) | 90,300 |
28 Dec 2022 | USD | 3.5 | 3.595 | 3 | 3.088 | 3.088 | -0.412 (-11.77%) | 105,000 |
27 Dec 2022 | USD | 3.93 | 3.93 | 3.5 | 3.5 | 3.5 | -0.29 (-7.65%) | 55,200 |
23 Dec 2022 | USD | 3.9 | 3.94 | 3.77 | 3.79 | 3.79 | -0.12 (-3.07%) | 39,700 |
22 Dec 2022 | USD | 4.05 | 4.07 | 3.756 | 3.91 | 3.91 | -0.14 (-3.46%) | 50,900 |
21 Dec 2022 | USD | 4.15 | 4.3 | 4.05 | 4.05 | 4.05 | -0.04 (-0.98%) | 63,200 |
20 Dec 2022 | USD | 4 | 4.26 | 4 | 4.09 | 4.09 | +0.06 (+1.49%) | 51,900 |
19 Dec 2022 | USD | 4.2 | 4.33 | 3.95 | 4.03 | 4.03 | -0.27 (-6.28%) | 129,900 |