Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
23 Jan 2023 | USD | 5.804 | 5.94 | 5.68 | 5.88 | 5.88 | -0.05 (-0.84%) | 39,300 |
20 Jan 2023 | USD | 5.98 | 6.046 | 5.75 | 5.93 | 5.93 | -0.05 (-0.84%) | 46,600 |
19 Jan 2023 | USD | 5.615 | 6.02 | 5.615 | 5.98 | 5.98 | +0.25 (+4.36%) | 46,800 |
18 Jan 2023 | USD | 6 | 6.01 | 5.73 | 5.73 | 5.73 | -0.237 (-3.97%) | 99,300 |
17 Jan 2023 | USD | 6.5 | 6.5 | 5.947 | 5.967 | 5.967 | -0.533 (-8.20%) | 98,800 |
13 Jan 2023 | USD | 6.625 | 6.625 | 6.44 | 6.5 | 6.5 | -0.066 (-1.01%) | 25,253 |
12 Jan 2023 | USD | 6.23 | 6.59 | 6.23 | 6.566 | 6.566 | +0.402 (+6.52%) | 135,300 |
11 Jan 2023 | USD | 6.163 | 6.18 | 6.1 | 6.164 | 6.164 | +0.064 (+1.05%) | 32,900 |
10 Jan 2023 | USD | 6.09 | 6.15 | 6 | 6.1 | 6.1 | +0.04 (+0.66%) | 62,500 |
9 Jan 2023 | USD | 6.495 | 6.5 | 6 | 6.06 | 6.06 | -0.32 (-5.02%) | 125,000 |
6 Jan 2023 | USD | 6.142 | 6.54 | 6.142 | 6.38 | 6.38 | +0.28 (+4.59%) | 123,500 |
5 Jan 2023 | USD | 6.175 | 6.314 | 5.86 | 6.1 | 6.1 | +0.05 (+0.83%) | 35,600 |
4 Jan 2023 | USD | 6.04 | 6.137 | 5.93 | 6.05 | 6.05 | +0.149 (+2.52%) | 71,500 |
3 Jan 2023 | USD | 5.72 | 6.005 | 5.72 | 5.901 | 5.901 | +0.221 (+3.89%) | 54,200 |
30 Dec 2022 | USD | 5.621 | 5.68 | 5.6 | 5.68 | 5.68 | +0.09 (+1.61%) | 44,300 |
29 Dec 2022 | USD | 5.69 | 5.7 | 5.59 | 5.59 | 5.59 | -0.07 (-1.24%) | 44,400 |
28 Dec 2022 | USD | 5.77 | 5.82 | 5.61 | 5.66 | 5.66 | -0.14 (-2.41%) | 26,700 |
27 Dec 2022 | USD | 5.72 | 5.8 | 5.69 | 5.8 | 5.8 | +0.08 (+1.40%) | 50,700 |
23 Dec 2022 | USD | 5.64 | 5.8 | 5.54 | 5.72 | 5.72 | +0.01 (+0.18%) | 26,000 |
22 Dec 2022 | USD | 5.69 | 5.73 | 5.576 | 5.71 | 5.71 | -0.115 (-1.97%) | 39,000 |
21 Dec 2022 | USD | 5.86 | 5.92 | 5.81 | 5.825 | 5.825 | +0.005 (+0.09%) | 20,500 |
20 Dec 2022 | USD | 5.53 | 5.89 | 5.53 | 5.82 | 5.82 | +0.4 (+7.38%) | 31,800 |
19 Dec 2022 | USD | 5.455 | 5.71 | 5.39 | 5.42 | 5.42 | -0.24 (-4.24%) | 39,900 |
16 Dec 2022 | USD | 5.68 | 5.74 | 5.55 | 5.66 | 5.66 | -0.02 (-0.35%) | 42,400 |
15 Dec 2022 | USD | 5.45 | 5.88 | 5.45 | 5.68 | 5.68 | -0.37 (-6.12%) | 46,800 |
14 Dec 2022 | USD | 6.13 | 6.19 | 5.909 | 6.05 | 6.05 | -0.1 (-1.63%) | 115,400 |
13 Dec 2022 | USD | 6.194 | 6.37 | 5.996 | 6.15 | 6.15 | +0.2 (+3.36%) | 107,200 |
12 Dec 2022 | USD | 5.675 | 5.979 | 5.675 | 5.95 | 5.95 | -0.1 (-1.65%) | 93,300 |