Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2023 | USD | 5.555 | 5.555 | 5.259 | 5.29 | 5.29 | -0.3 (-5.37%) | 18,000 |
6 Mar 2023 | USD | 5.51 | 5.6 | 5.491 | 5.59 | 5.59 | +0.028 (+0.50%) | 44,700 |
3 Mar 2023 | USD | 5.53 | 5.63 | 5.514 | 5.562 | 5.562 | +0.092 (+1.68%) | 6,100 |
2 Mar 2023 | USD | 5.527 | 5.54 | 5.428 | 5.47 | 5.47 | -0.14 (-2.50%) | 3,300 |
1 Mar 2023 | USD | 5.48 | 5.66 | 5.48 | 5.61 | 5.61 | +0.134 (+2.45%) | 36,800 |
28 Feb 2023 | USD | 5.331 | 5.48 | 5.27 | 5.476 | 5.476 | +0.136 (+2.55%) | 93,600 |
27 Feb 2023 | USD | 5.23 | 5.42 | 5.23 | 5.34 | 5.34 | +0.074 (+1.41%) | 44,000 |
24 Feb 2023 | USD | 5.213 | 5.3 | 5.213 | 5.266 | 5.266 | -0.113 (-2.10%) | 24,000 |
23 Feb 2023 | USD | 5.3 | 5.379 | 5.28 | 5.379 | 5.379 | +0.099 (+1.88%) | 8,900 |
22 Feb 2023 | USD | 5.32 | 5.351 | 5.258 | 5.28 | 5.28 | -0.039 (-0.73%) | 49,900 |
21 Feb 2023 | USD | 5.15 | 5.41 | 5.15 | 5.319 | 5.319 | -0.097 (-1.79%) | 8,700 |
17 Feb 2023 | USD | 5.19 | 5.424 | 5.143 | 5.416 | 5.416 | +0.146 (+2.77%) | 30,900 |
16 Feb 2023 | USD | 5.05 | 5.287 | 5.05 | 5.27 | 5.27 | +0.15 (+2.93%) | 14,100 |
15 Feb 2023 | USD | 5.01 | 5.13 | 5.01 | 5.12 | 5.12 | -0.049 (-0.95%) | 40,200 |
14 Feb 2023 | USD | 5.07 | 5.2 | 5.05 | 5.169 | 5.169 | +0.031 (+0.60%) | 38,400 |
13 Feb 2023 | USD | 5.126 | 5.24 | 5.1 | 5.138 | 5.138 | -0.036 (-0.70%) | 28,200 |
10 Feb 2023 | USD | 5.19 | 5.28 | 5.146 | 5.174 | 5.174 | -0.016 (-0.31%) | 22,500 |
9 Feb 2023 | USD | 5.48 | 5.51 | 5.18 | 5.19 | 5.19 | -0.28 (-5.12%) | 48,900 |
8 Feb 2023 | USD | 5.68 | 5.68 | 5.25 | 5.47 | 5.47 | +0.01 (+0.18%) | 26,300 |
7 Feb 2023 | USD | 5.25 | 5.5 | 5.25 | 5.46 | 5.46 | +0.24 (+4.60%) | 44,700 |
6 Feb 2023 | USD | 5.24 | 5.38 | 5.21 | 5.22 | 5.22 | -0.041 (-0.78%) | 56,900 |
3 Feb 2023 | USD | 5.43 | 5.43 | 5.24 | 5.261 | 5.261 | -0.199 (-3.64%) | 96,200 |
2 Feb 2023 | USD | 5.6 | 5.85 | 5.36 | 5.46 | 5.46 | -0.42 (-7.14%) | 173,500 |
1 Feb 2023 | USD | 5.92 | 5.96 | 5.61 | 5.88 | 5.88 | +0.11 (+1.91%) | 41,300 |
31 Jan 2023 | USD | 5.61 | 5.8 | 5.61 | 5.77 | 5.77 | +0.13 (+2.30%) | 189,000 |
30 Jan 2023 | USD | 5.67 | 5.88 | 5.62 | 5.64 | 5.64 | -0.06 (-1.05%) | 69,300 |
27 Jan 2023 | USD | 5.733 | 5.733 | 5.61 | 5.7 | 5.7 | -0.11 (-1.89%) | 62,000 |
26 Jan 2023 | USD | 6.02 | 6.03 | 5.71 | 5.81 | 5.81 | -0.246 (-4.06%) | 75,800 |
25 Jan 2023 | USD | 5.832 | 6.07 | 5.729 | 6.056 | 6.056 | +0.116 (+1.95%) | 122,000 |
24 Jan 2023 | USD | 5.881 | 5.95 | 5.75 | 5.94 | 5.94 | +0.06 (+1.02%) | 32,200 |