Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 7.16 | 7.89 | 7.16 | 7.75 | 7.75 | +0.53 (+7.34%) | 307,000 |
26 Jan 2023 | USD | 7.5 | 7.81 | 7.17 | 7.22 | 7.22 | -0.16 (-2.17%) | 242,600 |
25 Jan 2023 | USD | 7.04 | 7.39 | 6.81 | 7.38 | 7.38 | +0.14 (+1.93%) | 241,000 |
24 Jan 2023 | USD | 7.19 | 7.55 | 7.11 | 7.24 | 7.24 | -0.09 (-1.23%) | 236,800 |
23 Jan 2023 | USD | 6.99 | 7.395 | 6.842 | 7.33 | 7.33 | +0.34 (+4.86%) | 242,300 |
20 Jan 2023 | USD | 6.39 | 7.03 | 6.25 | 6.99 | 6.99 | +0.66 (+10.43%) | 369,700 |
19 Jan 2023 | USD | 6.43 | 6.57 | 6.245 | 6.33 | 6.33 | -0.15 (-2.31%) | 359,100 |
18 Jan 2023 | USD | 6.68 | 6.94 | 6.41 | 6.48 | 6.48 | -0.08 (-1.22%) | 325,600 |
17 Jan 2023 | USD | 6.22 | 6.75 | 6.07 | 6.56 | 6.56 | +0.34 (+5.47%) | 495,400 |
13 Jan 2023 | USD | 6.2 | 6.29 | 6.09 | 6.22 | 6.22 | -0.17 (-2.66%) | 252,400 |
12 Jan 2023 | USD | 6.2 | 6.4 | 6.02 | 6.39 | 6.39 | -0.1 (-1.54%) | 401,200 |
11 Jan 2023 | USD | 6.34 | 6.58 | 6.09 | 6.49 | 6.49 | +0.19 (+3.02%) | 378,700 |
10 Jan 2023 | USD | 6.13 | 6.41 | 5.95 | 6.3 | 6.3 | +0.15 (+2.44%) | 433,700 |
9 Jan 2023 | USD | 6.03 | 6.27 | 5.92 | 6.15 | 6.15 | +0.21 (+3.54%) | 478,000 |
6 Jan 2023 | USD | 5.85 | 6.03 | 5.56 | 5.94 | 5.94 | +0.11 (+1.89%) | 406,400 |
5 Jan 2023 | USD | 6.06 | 6.22 | 5.76 | 5.83 | 5.83 | -0.36 (-5.82%) | 494,500 |
4 Jan 2023 | USD | 6.18 | 6.4 | 5.925 | 6.19 | 6.19 | +0.14 (+2.31%) | 914,800 |
3 Jan 2023 | USD | 6.47 | 6.65 | 5.979 | 6.05 | 6.05 | -0.27 (-4.27%) | 262,400 |
30 Dec 2022 | USD | 6.15 | 6.36 | 6.145 | 6.32 | 6.32 | +0.01 (+0.16%) | 327,100 |
29 Dec 2022 | USD | 5.97 | 6.379 | 5.86 | 6.31 | 6.31 | +0.42 (+7.13%) | 332,900 |
28 Dec 2022 | USD | 5.77 | 5.99 | 5.68 | 5.89 | 5.89 | +0.08 (+1.38%) | 301,800 |
27 Dec 2022 | USD | 6.06 | 6.06 | 5.74 | 5.81 | 5.81 | -0.28 (-4.60%) | 280,400 |
23 Dec 2022 | USD | 6.31 | 6.31 | 6.01 | 6.09 | 6.09 | -0.25 (-3.94%) | 338,600 |
22 Dec 2022 | USD | 6.59 | 6.615 | 6.21 | 6.34 | 6.34 | -0.36 (-5.37%) | 349,800 |
21 Dec 2022 | USD | 6.71 | 7 | 6.54 | 6.7 | 6.7 | +0.09 (+1.36%) | 435,900 |
20 Dec 2022 | USD | 6.41 | 6.69 | 6.29 | 6.61 | 6.61 | +0.13 (+2.01%) | 400,500 |
19 Dec 2022 | USD | 7.11 | 7.11 | 6.35 | 6.48 | 6.48 | -0.65 (-9.12%) | 399,500 |
16 Dec 2022 | USD | 7.07 | 7.26 | 6.88 | 7.13 | 7.13 | -0.1 (-1.38%) | 486,700 |
15 Dec 2022 | USD | 7.1 | 7.46 | 7.06 | 7.23 | 7.23 | -0.12 (-1.63%) | 291,300 |
14 Dec 2022 | USD | 7.37 | 7.72 | 7.22 | 7.35 | 7.35 | -0.02 (-0.27%) | 406,800 |