Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 5.25 | 5.65 | 5.23 | 5.54 | 5.54 | +0.27 (+5.12%) | 477,000 |
26 Jan 2023 | USD | 5.33 | 5.37 | 5.185 | 5.27 | 5.27 | +0.02 (+0.38%) | 257,400 |
25 Jan 2023 | USD | 5.16 | 5.285 | 5.08 | 5.25 | 5.25 | +0.04 (+0.77%) | 239,800 |
24 Jan 2023 | USD | 5.21 | 5.445 | 5.03 | 5.21 | 5.21 | -0.04 (-0.76%) | 630,200 |
23 Jan 2023 | USD | 5.23 | 5.35 | 5.04 | 5.25 | 5.25 | +0.04 (+0.77%) | 717,700 |
20 Jan 2023 | USD | 5.12 | 5.36 | 4.94 | 5.21 | 5.21 | +0.15 (+2.96%) | 515,200 |
19 Jan 2023 | USD | 5.25 | 5.25 | 5.04 | 5.06 | 5.06 | -0.28 (-5.24%) | 308,100 |
18 Jan 2023 | USD | 5.45 | 5.52 | 5.22 | 5.34 | 5.34 | -0.1 (-1.84%) | 426,300 |
17 Jan 2023 | USD | 5.3 | 5.55 | 5.14 | 5.44 | 5.44 | +0.11 (+2.06%) | 574,800 |
13 Jan 2023 | USD | 5.17 | 5.43 | 5.15 | 5.33 | 5.33 | +0.11 (+2.11%) | 445,000 |
12 Jan 2023 | USD | 5.14 | 5.23 | 4.98 | 5.22 | 5.22 | +0.13 (+2.55%) | 213,100 |
11 Jan 2023 | USD | 4.98 | 5.19 | 4.865 | 5.09 | 5.09 | +0.11 (+2.21%) | 388,300 |
10 Jan 2023 | USD | 4.95 | 5.11 | 4.66 | 4.98 | 4.98 | +0.02 (+0.40%) | 469,200 |
9 Jan 2023 | USD | 4.76 | 5.04 | 4.66 | 4.96 | 4.96 | +0.24 (+5.08%) | 586,700 |
6 Jan 2023 | USD | 4.7 | 4.77 | 4.44 | 4.72 | 4.72 | +0.32 (+7.27%) | 708,900 |
5 Jan 2023 | USD | 4.55 | 4.58 | 4.35 | 4.4 | 4.4 | -0.2 (-4.35%) | 433,300 |
4 Jan 2023 | USD | 4.7 | 4.885 | 4.49 | 4.6 | 4.6 | -0.05 (-1.08%) | 483,200 |
3 Jan 2023 | USD | 4.98 | 5.12 | 4.48 | 4.65 | 4.65 | -0.29 (-5.87%) | 450,400 |
30 Dec 2022 | USD | 4.63 | 4.98 | 4.56 | 4.94 | 4.94 | +0.26 (+5.56%) | 404,800 |
29 Dec 2022 | USD | 4.35 | 4.72 | 4.29 | 4.68 | 4.68 | +0.36 (+8.33%) | 267,200 |
28 Dec 2022 | USD | 4.42 | 4.69 | 4.22 | 4.32 | 4.32 | -0.12 (-2.70%) | 288,700 |
27 Dec 2022 | USD | 4.65 | 4.713 | 4.41 | 4.44 | 4.44 | -0.18 (-3.90%) | 381,100 |
23 Dec 2022 | USD | 4.92 | 5.03 | 4.57 | 4.62 | 4.62 | -0.33 (-6.67%) | 314,700 |
22 Dec 2022 | USD | 4.75 | 4.96 | 4.7 | 4.95 | 4.95 | +0.17 (+3.56%) | 254,200 |
21 Dec 2022 | USD | 4.64 | 4.96 | 4.62 | 4.78 | 4.78 | +0.2 (+4.37%) | 251,200 |
20 Dec 2022 | USD | 4.66 | 4.805 | 4.55 | 4.58 | 4.58 | -0.12 (-2.55%) | 431,500 |
19 Dec 2022 | USD | 5.14 | 5.14 | 4.65 | 4.7 | 4.7 | -0.36 (-7.11%) | 419,100 |
16 Dec 2022 | USD | 4.96 | 5.13 | 4.96 | 5.06 | 5.06 | -0.05 (-0.98%) | 651,700 |
15 Dec 2022 | USD | 5.12 | 5.19 | 4.985 | 5.11 | 5.11 | -0.1 (-1.92%) | 294,600 |
14 Dec 2022 | USD | 5.23 | 5.4 | 5.08 | 5.21 | 5.21 | -0.01 (-0.19%) | 507,300 |