Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 5.61 | 5.7 | 5.51 | 5.52 | 5.52 | -0.06 (-1.08%) | 606,400 |
26 Jan 2023 | USD | 5.53 | 5.63 | 5.47 | 5.58 | 5.58 | +0.16 (+2.95%) | 823,400 |
25 Jan 2023 | USD | 5.37 | 5.45 | 5.315 | 5.42 | 5.42 | +0.02 (+0.37%) | 349,600 |
24 Jan 2023 | USD | 5.43 | 5.465 | 5.37 | 5.4 | 5.4 | 0.0 (0.0%) | 385,400 |
23 Jan 2023 | USD | 5.41 | 5.48 | 5.36 | 5.4 | 5.4 | +0.05 (+0.93%) | 463,500 |
20 Jan 2023 | USD | 5.51 | 5.55 | 5.34 | 5.35 | 5.35 | -0.07 (-1.29%) | 597,400 |
19 Jan 2023 | USD | 5.39 | 5.44 | 5.28 | 5.42 | 5.42 | +0.07 (+1.31%) | 704,300 |
18 Jan 2023 | USD | 5.5 | 5.555 | 5.32 | 5.35 | 5.35 | -0.13 (-2.37%) | 476,500 |
17 Jan 2023 | USD | 5.51 | 5.535 | 5.44 | 5.48 | 5.48 | -0.02 (-0.36%) | 459,600 |
13 Jan 2023 | USD | 5.325 | 5.53 | 5.32 | 5.5 | 5.5 | +0.23 (+4.36%) | 1,023,100 |
12 Jan 2023 | USD | 5.62 | 5.64 | 5.1 | 5.27 | 5.27 | -0.31 (-5.56%) | 1,186,100 |
11 Jan 2023 | USD | 5.55 | 5.63 | 5.51 | 5.58 | 5.58 | +0.1 (+1.82%) | 704,100 |
10 Jan 2023 | USD | 5.45 | 5.56 | 5.36 | 5.48 | 5.48 | +0.07 (+1.29%) | 1,120,500 |
9 Jan 2023 | USD | 5.44 | 5.58 | 5.395 | 5.41 | 5.41 | +0.09 (+1.69%) | 832,500 |
6 Jan 2023 | USD | 5.46 | 5.535 | 5.305 | 5.32 | 5.32 | -0.12 (-2.21%) | 634,600 |
5 Jan 2023 | USD | 5.32 | 5.56 | 5.23 | 5.44 | 5.44 | +0.1 (+1.87%) | 1,699,300 |
4 Jan 2023 | USD | 5.2 | 5.395 | 5.1 | 5.34 | 5.34 | +0.3 (+5.95%) | 2,093,200 |
3 Jan 2023 | USD | 5.09 | 5.155 | 5.02 | 5.04 | 5.04 | +0.08 (+1.61%) | 549,600 |
30 Dec 2022 | USD | 4.93 | 4.99 | 4.84 | 4.96 | 4.96 | -0.07 (-1.39%) | 768,300 |
29 Dec 2022 | USD | 5.04 | 5.095 | 5.01 | 5.03 | 5.03 | +0.08 (+1.62%) | 586,000 |
28 Dec 2022 | USD | 5.17 | 5.17 | 4.92 | 4.95 | 4.95 | -0.2 (-3.88%) | 1,125,600 |
27 Dec 2022 | USD | 5 | 5.22 | 4.99 | 5.15 | 5.15 | +0.06 (+1.18%) | 1,437,500 |
23 Dec 2022 | USD | 5.09 | 5.13 | 5.04 | 5.09 | 5.09 | -0.01 (-0.20%) | 863,400 |
22 Dec 2022 | USD | 4.93 | 5.155 | 4.91 | 5.1 | 5.1 | +0.2 (+4.08%) | 1,544,400 |
21 Dec 2022 | USD | 4.81 | 4.915 | 4.755 | 4.9 | 4.9 | +0.1 (+2.08%) | 625,000 |
20 Dec 2022 | USD | 4.65 | 4.83 | 4.64 | 4.8 | 4.8 | +0.04 (+0.84%) | 821,700 |
19 Dec 2022 | USD | 4.75 | 4.78 | 4.61 | 4.76 | 4.76 | 0.0 (0.0%) | 454,800 |
16 Dec 2022 | USD | 4.85 | 4.89 | 4.71 | 4.76 | 4.76 | -0.09 (-1.86%) | 1,069,500 |
15 Dec 2022 | USD | 4.76 | 4.89 | 4.7 | 4.85 | 4.85 | +0.07 (+1.46%) | 1,062,900 |
14 Dec 2022 | USD | 4.81 | 4.88 | 4.74 | 4.78 | 4.78 | -0.03 (-0.62%) | 654,300 |