Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 6.4 | 7.2 | 6.31 | 7.01 | 7.01 | +0.62 (+9.70%) | 1,729,700 |
1 Feb 2023 | USD | 6.59 | 6.6 | 6.29 | 6.39 | 6.39 | -0.21 (-3.18%) | 481,800 |
31 Jan 2023 | USD | 6.3 | 6.61 | 6.3 | 6.6 | 6.6 | +0.31 (+4.93%) | 348,900 |
30 Jan 2023 | USD | 6.6 | 6.68 | 6.21 | 6.29 | 6.29 | -0.39 (-5.84%) | 503,500 |
27 Jan 2023 | USD | 6.76 | 6.89 | 6.51 | 6.68 | 6.68 | -0.08 (-1.18%) | 586,600 |
26 Jan 2023 | USD | 6.94 | 7.05 | 6.64 | 6.76 | 6.76 | -0.18 (-2.59%) | 414,900 |
25 Jan 2023 | USD | 6.86 | 7.1 | 6.72 | 6.94 | 6.94 | +0.03 (+0.43%) | 453,300 |
24 Jan 2023 | USD | 6.44 | 7.04 | 6.32 | 6.91 | 6.91 | +0.44 (+6.80%) | 715,900 |
23 Jan 2023 | USD | 6.41 | 6.75 | 6.27 | 6.47 | 6.47 | +0.05 (+0.78%) | 620,900 |
20 Jan 2023 | USD | 6.4 | 6.43 | 6.22 | 6.42 | 6.42 | +0.07 (+1.10%) | 282,700 |
19 Jan 2023 | USD | 6.41 | 6.49 | 6.28 | 6.35 | 6.35 | -0.09 (-1.40%) | 270,000 |
18 Jan 2023 | USD | 6.45 | 6.63 | 6.36 | 6.44 | 6.44 | 0.0 (0.0%) | 346,800 |
17 Jan 2023 | USD | 6.43 | 6.47 | 6.24 | 6.44 | 6.44 | -0.01 (-0.16%) | 378,900 |
13 Jan 2023 | USD | 6.42 | 6.76 | 6.33 | 6.45 | 6.45 | -0.04 (-0.62%) | 471,200 |
12 Jan 2023 | USD | 6.18 | 6.52 | 6.12 | 6.49 | 6.49 | +0.32 (+5.19%) | 519,200 |
11 Jan 2023 | USD | 6.03 | 6.48 | 5.96 | 6.17 | 6.17 | +0.14 (+2.32%) | 618,400 |
10 Jan 2023 | USD | 5.79 | 6.04 | 5.77 | 6.03 | 6.03 | +0.24 (+4.15%) | 506,700 |
9 Jan 2023 | USD | 5.8 | 5.96 | 5.67 | 5.79 | 5.79 | +0.07 (+1.22%) | 532,700 |
6 Jan 2023 | USD | 6.19 | 6.19 | 5.67 | 5.72 | 5.72 | -0.44 (-7.14%) | 921,400 |
5 Jan 2023 | USD | 6.25 | 6.48 | 6.04 | 6.16 | 6.16 | +0.1 (+1.65%) | 544,300 |
4 Jan 2023 | USD | 6.11 | 6.34 | 5.98 | 6.06 | 6.06 | -0.03 (-0.49%) | 324,500 |
3 Jan 2023 | USD | 6.37 | 6.43 | 6 | 6.09 | 6.09 | -0.28 (-4.40%) | 380,900 |
30 Dec 2022 | USD | 6.46 | 6.64 | 6.2 | 6.37 | 6.37 | -0.11 (-1.70%) | 492,400 |
29 Dec 2022 | USD | 6.23 | 6.53 | 6.18 | 6.48 | 6.48 | +0.3 (+4.85%) | 321,300 |
28 Dec 2022 | USD | 6.04 | 6.26 | 6.04 | 6.18 | 6.18 | +0.13 (+2.15%) | 210,500 |
27 Dec 2022 | USD | 6.17 | 6.22 | 6.01 | 6.05 | 6.05 | -0.12 (-1.94%) | 197,400 |
23 Dec 2022 | USD | 6.22 | 6.42 | 6.06 | 6.17 | 6.17 | -0.07 (-1.12%) | 257,700 |
22 Dec 2022 | USD | 6.18 | 6.26 | 6.1 | 6.24 | 6.24 | +0.02 (+0.32%) | 227,500 |
21 Dec 2022 | USD | 6.25 | 6.55 | 6.17 | 6.22 | 6.22 | -0.02 (-0.32%) | 356,300 |
20 Dec 2022 | USD | 5.8 | 6.3 | 5.8 | 6.24 | 6.24 | +0.38 (+6.48%) | 417,200 |