Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 5.77 | 6.11 | 5.77 | 5.91 | 5.91 | +0.07 (+1.20%) | 178,700 |
1 Feb 2023 | USD | 5.86 | 5.91 | 5.62 | 5.84 | 5.84 | -0.01 (-0.17%) | 225,800 |
31 Jan 2023 | USD | 5.56 | 5.87 | 5.56 | 5.85 | 5.85 | +0.26 (+4.65%) | 163,700 |
30 Jan 2023 | USD | 5.81 | 5.93 | 5.58 | 5.59 | 5.59 | -0.35 (-5.89%) | 151,400 |
27 Jan 2023 | USD | 5.74 | 6 | 5.74 | 5.94 | 5.94 | +0.15 (+2.59%) | 170,200 |
26 Jan 2023 | USD | 5.82 | 5.92 | 5.74 | 5.79 | 5.79 | +0.01 (+0.17%) | 138,700 |
25 Jan 2023 | USD | 5.84 | 5.979 | 5.7 | 5.78 | 5.78 | -0.08 (-1.37%) | 131,500 |
24 Jan 2023 | USD | 6.01 | 6.144 | 5.85 | 5.86 | 5.86 | -0.22 (-3.62%) | 157,700 |
23 Jan 2023 | USD | 6.06 | 6.266 | 5.98 | 6.08 | 6.08 | -0.04 (-0.65%) | 133,900 |
20 Jan 2023 | USD | 6.16 | 6.216 | 6 | 6.12 | 6.12 | -0.05 (-0.81%) | 78,800 |
19 Jan 2023 | USD | 5.96 | 6.2 | 5.85 | 6.17 | 6.17 | +0.22 (+3.70%) | 102,300 |
18 Jan 2023 | USD | 6.02 | 6.15 | 5.71 | 5.95 | 5.95 | -0.09 (-1.49%) | 226,300 |
17 Jan 2023 | USD | 6.35 | 6.35 | 5.9 | 6.04 | 6.04 | -0.26 (-4.13%) | 188,200 |
13 Jan 2023 | USD | 6.04 | 6.55 | 5.96 | 6.3 | 6.3 | +0.26 (+4.30%) | 206,200 |
12 Jan 2023 | USD | 6.03 | 6.11 | 5.92 | 6.04 | 6.04 | -0.07 (-1.15%) | 83,900 |
11 Jan 2023 | USD | 5.97 | 6.17 | 5.94 | 6.11 | 6.11 | +0.08 (+1.33%) | 78,000 |
10 Jan 2023 | USD | 6.08 | 6.31 | 5.78 | 6.03 | 6.03 | -0.07 (-1.15%) | 133,500 |
9 Jan 2023 | USD | 6.4 | 6.47 | 6.09 | 6.1 | 6.1 | -0.25 (-3.94%) | 127,500 |
6 Jan 2023 | USD | 6.5 | 6.7 | 6 | 6.35 | 6.35 | -0.01 (-0.16%) | 261,400 |
5 Jan 2023 | USD | 5.81 | 6.73 | 5.71 | 6.36 | 6.36 | +0.69 (+12.17%) | 555,200 |
4 Jan 2023 | USD | 5.47 | 5.752 | 5.46 | 5.67 | 5.67 | +0.2 (+3.66%) | 69,500 |
3 Jan 2023 | USD | 5.6 | 5.7 | 5.36 | 5.47 | 5.47 | -0.22 (-3.87%) | 54,500 |
30 Dec 2022 | USD | 5.6 | 5.69 | 5.43 | 5.69 | 5.69 | +0.09 (+1.61%) | 50,000 |
29 Dec 2022 | USD | 5.49 | 5.63 | 5.41 | 5.6 | 5.6 | +0.24 (+4.48%) | 50,500 |
28 Dec 2022 | USD | 5.51 | 5.704 | 5.27 | 5.36 | 5.36 | -0.27 (-4.80%) | 79,300 |
27 Dec 2022 | USD | 5.54 | 5.938 | 5.453 | 5.63 | 5.63 | +0.1 (+1.81%) | 136,100 |
23 Dec 2022 | USD | 5.59 | 5.593 | 5.38 | 5.53 | 5.53 | +0.12 (+2.22%) | 51,600 |
22 Dec 2022 | USD | 5.59 | 5.65 | 5.41 | 5.41 | 5.41 | -0.37 (-6.40%) | 83,000 |
21 Dec 2022 | USD | 5.54 | 5.9 | 5.4 | 5.78 | 5.78 | +0.41 (+7.64%) | 92,100 |
20 Dec 2022 | USD | 5.6 | 5.6 | 5.37 | 5.37 | 5.37 | -0.28 (-4.96%) | 76,900 |