Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 6.03 | 6.05 | 5.81 | 5.86 | 5.86 | -0.17 (-2.82%) | 152,900 |
1 Feb 2023 | USD | 6.01 | 6.09 | 5.758 | 6.03 | 6.03 | +0.04 (+0.67%) | 107,500 |
31 Jan 2023 | USD | 5.86 | 6.12 | 5.82 | 5.99 | 5.99 | +0.07 (+1.18%) | 65,900 |
30 Jan 2023 | USD | 5.99 | 6.1 | 5.83 | 5.92 | 5.92 | -0.11 (-1.82%) | 67,300 |
27 Jan 2023 | USD | 6.08 | 6.12 | 5.95 | 6.03 | 6.03 | +0.07 (+1.17%) | 72,600 |
26 Jan 2023 | USD | 6 | 6.1 | 5.76 | 5.96 | 5.96 | -0.11 (-1.81%) | 124,100 |
25 Jan 2023 | USD | 6.11 | 6.31 | 5.87 | 6.07 | 6.07 | -0.17 (-2.72%) | 171,100 |
24 Jan 2023 | USD | 6.2 | 6.35 | 6.1 | 6.24 | 6.24 | -0.09 (-1.42%) | 106,900 |
23 Jan 2023 | USD | 6.41 | 6.473 | 6.216 | 6.33 | 6.33 | -0.05 (-0.78%) | 147,600 |
20 Jan 2023 | USD | 6.14 | 6.4 | 5.96 | 6.38 | 6.38 | +0.35 (+5.80%) | 189,200 |
19 Jan 2023 | USD | 5.83 | 6.16 | 5.8 | 6.03 | 6.03 | +0.2 (+3.43%) | 196,900 |
18 Jan 2023 | USD | 6.23 | 6.467 | 5.78 | 5.83 | 5.83 | -0.46 (-7.31%) | 389,700 |
17 Jan 2023 | USD | 6.85 | 6.93 | 6.11 | 6.29 | 6.29 | -0.12 (-1.87%) | 718,700 |
13 Jan 2023 | USD | 6.08 | 6.68 | 6.02 | 6.41 | 6.41 | +0.33 (+5.43%) | 383,200 |
12 Jan 2023 | USD | 5.86 | 6.15 | 5.795 | 6.08 | 6.08 | +0.41 (+7.23%) | 266,200 |
11 Jan 2023 | USD | 5.58 | 5.8 | 5.386 | 5.67 | 5.67 | +0.06 (+1.07%) | 143,100 |
10 Jan 2023 | USD | 5.67 | 5.79 | 5.431 | 5.61 | 5.61 | -0.15 (-2.60%) | 187,100 |
9 Jan 2023 | USD | 5.37 | 5.85 | 5.19 | 5.76 | 5.76 | +0.75 (+14.97%) | 434,700 |
6 Jan 2023 | USD | 4.88 | 5.22 | 4.88 | 5.01 | 5.01 | +0.15 (+3.09%) | 180,800 |
5 Jan 2023 | USD | 4.56 | 4.9 | 4.55 | 4.86 | 4.86 | +0.2 (+4.29%) | 99,800 |
4 Jan 2023 | USD | 4.45 | 4.68 | 4.45 | 4.66 | 4.66 | +0.08 (+1.75%) | 115,800 |
3 Jan 2023 | USD | 4.63 | 4.67 | 4.4 | 4.58 | 4.58 | -0.08 (-1.72%) | 121,100 |
30 Dec 2022 | USD | 4.45 | 4.69 | 4.37 | 4.66 | 4.66 | +0.21 (+4.72%) | 153,100 |
29 Dec 2022 | USD | 4.39 | 4.56 | 4.26 | 4.45 | 4.45 | -0.03 (-0.67%) | 146,000 |
28 Dec 2022 | USD | 4.74 | 4.835 | 4.33 | 4.48 | 4.48 | -0.27 (-5.68%) | 254,400 |
27 Dec 2022 | USD | 4.95 | 5.182 | 4.75 | 4.75 | 4.75 | -0.21 (-4.23%) | 186,400 |
23 Dec 2022 | USD | 4.71 | 5.01 | 4.71 | 4.96 | 4.96 | +0.28 (+5.98%) | 134,800 |
22 Dec 2022 | USD | 5.11 | 5.11 | 4.642 | 4.68 | 4.68 | -0.42 (-8.24%) | 184,400 |
21 Dec 2022 | USD | 5.08 | 5.25 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 212,500 |
20 Dec 2022 | USD | 5.04 | 5.15 | 5 | 5 | 5 | -0.07 (-1.38%) | 142,000 |