Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 5.64 | 5.69 | 5.6 | 5.61 | 5.61 | -0.03 (-0.53%) | 642,500 |
18 Jan 2023 | USD | 5.72 | 5.72 | 5.59 | 5.64 | 5.64 | -0.04 (-0.70%) | 521,000 |
17 Jan 2023 | USD | 5.73 | 5.76 | 5.63 | 5.68 | 5.68 | -0.03 (-0.53%) | 535,600 |
13 Jan 2023 | USD | 5.68 | 5.74 | 5.67 | 5.71 | 5.71 | -0.02 (-0.35%) | 325,300 |
12 Jan 2023 | USD | 5.68 | 5.77 | 5.64 | 5.73 | 5.73 | +0.07 (+1.24%) | 343,300 |
11 Jan 2023 | USD | 5.58 | 5.69 | 5.56 | 5.66 | 5.66 | +0.1 (+1.80%) | 345,800 |
10 Jan 2023 | USD | 5.51 | 5.59 | 5.5 | 5.56 | 5.56 | +0.08 (+1.46%) | 390,300 |
9 Jan 2023 | USD | 5.52 | 5.6 | 5.47 | 5.48 | 5.48 | +0.01 (+0.18%) | 429,900 |
6 Jan 2023 | USD | 5.49 | 5.53 | 5.45 | 5.47 | 5.47 | +0.03 (+0.55%) | 509,500 |
5 Jan 2023 | USD | 5.51 | 5.51 | 5.41 | 5.44 | 5.44 | -0.08 (-1.45%) | 283,100 |
4 Jan 2023 | USD | 5.49 | 5.53 | 5.46 | 5.52 | 5.52 | +0.06 (+1.10%) | 274,100 |
3 Jan 2023 | USD | 5.48 | 5.51 | 5.39 | 5.46 | 5.46 | -0.02 (-0.36%) | 347,900 |
30 Dec 2022 | USD | 5.41 | 5.48 | 5.37 | 5.48 | 5.48 | +0.07 (+1.29%) | 411,900 |
29 Dec 2022 | USD | 5.42 | 5.5 | 5.4 | 5.41 | 5.41 | 0.0 (0.0%) | 384,300 |
28 Dec 2022 | USD | 5.59 | 5.62 | 5.41 | 5.41 | 5.41 | -0.2 (-3.57%) | 585,500 |
27 Dec 2022 | USD | 5.55 | 5.62 | 5.55 | 5.61 | 5.61 | +0.06 (+1.08%) | 352,100 |
23 Dec 2022 | USD | 5.5 | 5.59 | 5.5 | 5.55 | 5.55 | +0.01 (+0.18%) | 350,400 |
22 Dec 2022 | USD | 5.64 | 5.64 | 5.48 | 5.54 | 5.54 | -0.11 (-1.95%) | 351,500 |
21 Dec 2022 | USD | 5.58 | 5.68 | 5.58 | 5.65 | 5.65 | +0.09 (+1.62%) | 278,600 |
20 Dec 2022 | USD | 5.59 | 5.65 | 5.55 | 5.56 | 5.56 | -0.09 (-1.59%) | 528,100 |
19 Dec 2022 | USD | 5.69 | 5.81 | 5.61 | 5.65 | 5.65 | -0.02 (-0.35%) | 652,300 |
16 Dec 2022 | USD | 5.78 | 5.88 | 5.63 | 5.67 | 5.67 | -0.05 (-0.87%) | 1,496,300 |
15 Dec 2022 | USD | 5.64 | 5.72 | 5.57 | 5.72 | 5.72 | +0.01 (+0.18%) | 582,800 |
14 Dec 2022 | USD | 5.71 | 5.84 | 5.65 | 5.71 | 5.71 | 0.0 (0.0%) | 484,000 |
13 Dec 2022 | USD | 5.85 | 5.9 | 5.68 | 5.71 | 5.71 | -0.02 (-0.35%) | 645,000 |
12 Dec 2022 | USD | 5.77 | 5.78 | 5.68 | 5.73 | 5.73 | -0.05 (-0.87%) | 641,700 |
9 Dec 2022 | USD | 5.8 | 5.85 | 5.76 | 5.78 | 5.78 | -0.04 (-0.69%) | 320,800 |
8 Dec 2022 | USD | 5.89 | 5.91 | 5.8 | 5.82 | 5.82 | -0.17 (-2.84%) | 441,000 |
7 Dec 2022 | USD | 6 | 6.07 | 5.98 | 5.99 | 5.99 | -0.04 (-0.66%) | 504,300 |
6 Dec 2022 | USD | 5.95 | 6.03 | 5.93 | 6.03 | 6.03 | +0.08 (+1.34%) | 464,400 |