Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 6.2 | 6.35 | 6.04 | 6.3 | 6.3 | +0.01 (+0.16%) | 188,000 |
27 Jan 2023 | USD | 6.29 | 6.46 | 6.26 | 6.29 | 6.29 | -0.04 (-0.63%) | 161,600 |
26 Jan 2023 | USD | 6.28 | 6.34 | 6.19 | 6.33 | 6.33 | +0.06 (+0.96%) | 190,000 |
25 Jan 2023 | USD | 6.23 | 6.35 | 6.22 | 6.27 | 6.27 | -0.02 (-0.32%) | 228,000 |
24 Jan 2023 | USD | 6.09 | 6.31 | 6.09 | 6.29 | 6.29 | +0.11 (+1.78%) | 442,300 |
23 Jan 2023 | USD | 6.12 | 6.26 | 6.09 | 6.18 | 6.18 | +0.09 (+1.48%) | 209,600 |
20 Jan 2023 | USD | 6 | 6.12 | 5.94 | 6.09 | 6.09 | +0.14 (+2.35%) | 373,700 |
19 Jan 2023 | USD | 5.82 | 5.98 | 5.71 | 5.95 | 5.95 | +0.05 (+0.85%) | 241,900 |
18 Jan 2023 | USD | 5.96 | 5.99 | 5.88 | 5.9 | 5.9 | -0.01 (-0.17%) | 196,500 |
17 Jan 2023 | USD | 5.89 | 5.99 | 5.82 | 5.91 | 5.91 | +0.01 (+0.17%) | 347,000 |
13 Jan 2023 | USD | 5.4 | 5.94 | 5.4 | 5.9 | 5.9 | +0.4 (+7.27%) | 392,000 |
12 Jan 2023 | USD | 5.45 | 5.51 | 5.37 | 5.5 | 5.5 | +0.08 (+1.48%) | 143,200 |
11 Jan 2023 | USD | 5.25 | 5.49 | 5.23 | 5.42 | 5.42 | +0.2 (+3.83%) | 197,000 |
10 Jan 2023 | USD | 5.07 | 5.22 | 5.05 | 5.22 | 5.22 | +0.11 (+2.15%) | 127,500 |
9 Jan 2023 | USD | 5.11 | 5.22 | 5.07 | 5.11 | 5.11 | +0.03 (+0.59%) | 165,700 |
6 Jan 2023 | USD | 5 | 5.21 | 4.95 | 5.08 | 5.08 | +0.13 (+2.63%) | 143,700 |
5 Jan 2023 | USD | 4.96 | 4.99 | 4.81 | 4.95 | 4.95 | 0.0 (0.0%) | 169,200 |
4 Jan 2023 | USD | 4.9 | 5.09 | 4.81 | 4.95 | 4.95 | +0.14 (+2.91%) | 255,000 |
3 Jan 2023 | USD | 4.81 | 4.85 | 4.45 | 4.81 | 4.81 | +0.01 (+0.21%) | 521,300 |
30 Dec 2022 | USD | 4.73 | 4.81 | 4.7 | 4.8 | 4.8 | +0.03 (+0.63%) | 152,400 |
29 Dec 2022 | USD | 4.7 | 4.83 | 4.7 | 4.77 | 4.77 | +0.11 (+2.36%) | 93,800 |
28 Dec 2022 | USD | 4.77 | 4.8 | 4.63 | 4.66 | 4.66 | -0.12 (-2.51%) | 122,800 |
27 Dec 2022 | USD | 4.81 | 4.84 | 4.71 | 4.78 | 4.78 | -0.01 (-0.21%) | 138,200 |
23 Dec 2022 | USD | 4.71 | 4.79 | 4.61 | 4.79 | 4.79 | +0.1 (+2.13%) | 281,200 |
22 Dec 2022 | USD | 4.85 | 4.85 | 4.66 | 4.69 | 4.69 | -0.18 (-3.70%) | 499,100 |
21 Dec 2022 | USD | 4.87 | 4.97 | 4.82 | 4.87 | 4.87 | +0.07 (+1.46%) | 137,700 |
20 Dec 2022 | USD | 4.87 | 4.87 | 4.7 | 4.8 | 4.8 | -0.07 (-1.44%) | 245,600 |
19 Dec 2022 | USD | 5.07 | 5.08 | 4.84 | 4.87 | 4.87 | -0.18 (-3.56%) | 175,100 |
16 Dec 2022 | USD | 5.07 | 5.13 | 4.96 | 5.05 | 5.05 | -0.09 (-1.75%) | 376,700 |
15 Dec 2022 | USD | 5.32 | 5.32 | 5.12 | 5.14 | 5.14 | -0.29 (-5.34%) | 122,600 |