Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 5.64 | 5.64 | 5.32 | 5.48 | 5.48 | -0.11 (-1.97%) | 92,300 |
25 Jan 2023 | USD | 5.49 | 5.7 | 5.35 | 5.59 | 5.59 | +0.1 (+1.82%) | 113,300 |
24 Jan 2023 | USD | 5.46 | 5.75 | 5.41 | 5.49 | 5.49 | -0.1 (-1.79%) | 142,500 |
23 Jan 2023 | USD | 5.25 | 5.69 | 5.16 | 5.59 | 5.59 | +0.25 (+4.68%) | 262,100 |
20 Jan 2023 | USD | 5.1 | 5.35 | 5.1 | 5.34 | 5.34 | +0.13 (+2.50%) | 98,300 |
19 Jan 2023 | USD | 5.2 | 5.48 | 5.11 | 5.21 | 5.21 | -0.09 (-1.70%) | 135,400 |
18 Jan 2023 | USD | 5.45 | 5.81 | 5.28 | 5.3 | 5.3 | -0.16 (-2.93%) | 217,300 |
17 Jan 2023 | USD | 5.25 | 5.58 | 5.208 | 5.46 | 5.46 | +0.09 (+1.68%) | 88,500 |
13 Jan 2023 | USD | 5.18 | 5.71 | 5.17 | 5.37 | 5.37 | +0.03 (+0.56%) | 131,500 |
12 Jan 2023 | USD | 5.08 | 5.48 | 4.95 | 5.34 | 5.34 | +0.24 (+4.71%) | 101,500 |
11 Jan 2023 | USD | 4.99 | 5.19 | 4.98 | 5.1 | 5.1 | +0.05 (+0.99%) | 80,700 |
10 Jan 2023 | USD | 5.1 | 5.15 | 4.94 | 5.05 | 5.05 | -0.16 (-3.07%) | 101,400 |
9 Jan 2023 | USD | 4.96 | 5.338 | 4.94 | 5.21 | 5.21 | +0.2 (+3.99%) | 84,600 |
6 Jan 2023 | USD | 5.06 | 5.206 | 4.9 | 5.01 | 5.01 | -0.09 (-1.76%) | 92,300 |
5 Jan 2023 | USD | 5.29 | 5.3 | 4.99 | 5.1 | 5.1 | -0.31 (-5.73%) | 115,200 |
4 Jan 2023 | USD | 5.53 | 5.54 | 5.2 | 5.41 | 5.41 | -0.28 (-4.92%) | 155,600 |
3 Jan 2023 | USD | 5.61 | 5.8 | 5.32 | 5.69 | 5.69 | +0.14 (+2.52%) | 112,100 |
30 Dec 2022 | USD | 5.33 | 5.58 | 5.19 | 5.55 | 5.55 | +0.16 (+2.97%) | 87,500 |
29 Dec 2022 | USD | 5.13 | 5.51 | 5.01 | 5.39 | 5.39 | +0.18 (+3.45%) | 154,900 |
28 Dec 2022 | USD | 5.05 | 5.21 | 4.93 | 5.21 | 5.21 | +0.15 (+2.96%) | 144,100 |
27 Dec 2022 | USD | 5.07 | 5.15 | 4.84 | 5.06 | 5.06 | +0.06 (+1.20%) | 106,700 |
23 Dec 2022 | USD | 4.99 | 5.02 | 4.81 | 5 | 5 | -0.01 (-0.20%) | 83,300 |
22 Dec 2022 | USD | 5.16 | 5.22 | 4.98 | 5.01 | 5.01 | -0.05 (-0.99%) | 172,300 |
21 Dec 2022 | USD | 5.06 | 5.25 | 4.89 | 5.06 | 5.06 | +0.05 (+1.00%) | 223,100 |
20 Dec 2022 | USD | 5.19 | 5.19 | 4.93 | 5.01 | 5.01 | -0.19 (-3.65%) | 111,300 |
19 Dec 2022 | USD | 5.03 | 5.23 | 4.96 | 5.2 | 5.2 | +0.17 (+3.38%) | 104,700 |
16 Dec 2022 | USD | 5.05 | 5.21 | 4.995 | 5.03 | 5.03 | -0.21 (-4.01%) | 131,300 |
15 Dec 2022 | USD | 5.1 | 5.24 | 5 | 5.24 | 5.24 | +0.17 (+3.35%) | 149,400 |
14 Dec 2022 | USD | 5.11 | 5.142 | 4.99 | 5.07 | 5.07 | -0.04 (-0.78%) | 76,900 |
13 Dec 2022 | USD | 5.36 | 5.36 | 5.06 | 5.11 | 5.11 | -0.08 (-1.54%) | 127,900 |