Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 5.37 | 5.37 | 5 | 5.04 | 5.04 | -0.328 (-6.11%) | 13,500 |
18 Jan 2023 | USD | 5.5 | 5.55 | 5.19 | 5.368 | 5.368 | +0.148 (+2.84%) | 12,800 |
17 Jan 2023 | USD | 5.32 | 5.37 | 5.188 | 5.22 | 5.22 | +0.01 (+0.19%) | 7,000 |
13 Jan 2023 | USD | 5.16 | 5.53 | 5.145 | 5.21 | 5.21 | -0.011 (-0.21%) | 12,900 |
12 Jan 2023 | USD | 5.3 | 5.662 | 5.15 | 5.221 | 5.221 | -0.149 (-2.77%) | 17,000 |
11 Jan 2023 | USD | 5.45 | 5.55 | 5.275 | 5.37 | 5.37 | -0.08 (-1.47%) | 14,800 |
10 Jan 2023 | USD | 5.35 | 5.5 | 5.325 | 5.45 | 5.45 | +0.21 (+4.01%) | 11,500 |
9 Jan 2023 | USD | 5.42 | 5.42 | 4.88 | 5.24 | 5.24 | +0.03 (+0.58%) | 11,800 |
6 Jan 2023 | USD | 5.15 | 5.4 | 4.994 | 5.21 | 5.21 | +0.02 (+0.39%) | 10,300 |
5 Jan 2023 | USD | 5.22 | 5.3 | 5.06 | 5.19 | 5.19 | -0.11 (-2.08%) | 10,000 |
4 Jan 2023 | USD | 5 | 5.5 | 5 | 5.3 | 5.3 | +0.22 (+4.33%) | 10,000 |
3 Jan 2023 | USD | 5 | 5.31 | 5 | 5.08 | 5.08 | +0.23 (+4.74%) | 14,200 |
30 Dec 2022 | USD | 4.43 | 5.15 | 4.43 | 4.85 | 4.85 | +0.2 (+4.30%) | 31,900 |
29 Dec 2022 | USD | 4.25 | 4.73 | 4.25 | 4.65 | 4.65 | +0.45 (+10.71%) | 13,900 |
28 Dec 2022 | USD | 4.75 | 4.836 | 4.2 | 4.2 | 4.2 | -0.56 (-11.76%) | 25,900 |
27 Dec 2022 | USD | 4.79 | 4.975 | 4.76 | 4.76 | 4.76 | -0.23 (-4.61%) | 9,500 |
23 Dec 2022 | USD | 5.15 | 5.15 | 4.9 | 4.99 | 4.99 | -0.1 (-1.96%) | 10,100 |
22 Dec 2022 | USD | 5 | 5.19 | 5 | 5.09 | 5.09 | +0.08 (+1.60%) | 5,300 |
21 Dec 2022 | USD | 5.11 | 5.26 | 5.01 | 5.01 | 5.01 | -0.25 (-4.75%) | 5,100 |
20 Dec 2022 | USD | 5.02 | 5.39 | 4.99 | 5.26 | 5.26 | +0.17 (+3.34%) | 23,100 |
19 Dec 2022 | USD | 5.1 | 5.15 | 5 | 5.09 | 5.09 | -0.21 (-3.96%) | 27,500 |
16 Dec 2022 | USD | 5.3 | 5.5 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 10,700 |
15 Dec 2022 | USD | 5.56 | 5.6 | 5.25 | 5.3 | 5.3 | -0.36 (-6.36%) | 15,600 |
14 Dec 2022 | USD | 5.99 | 6.24 | 5.62 | 5.66 | 5.66 | -0.25 (-4.23%) | 11,000 |
13 Dec 2022 | USD | 6.45 | 6.45 | 5.78 | 5.91 | 5.91 | +0.04 (+0.68%) | 7,800 |
12 Dec 2022 | USD | 5.77 | 6.05 | 5.77 | 5.87 | 5.87 | +0.07 (+1.21%) | 3,700 |
9 Dec 2022 | USD | 5.8 | 6.139 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 5,500 |
8 Dec 2022 | USD | 5.9 | 6.18 | 5.76 | 5.8 | 5.8 | -0.14 (-2.36%) | 7,000 |
7 Dec 2022 | USD | 5.92 | 5.99 | 5.9 | 5.94 | 5.94 | +0.02 (+0.34%) | 8,500 |
6 Dec 2022 | USD | 6.27 | 6.27 | 5.54 | 5.92 | 5.92 | -0.5 (-7.79%) | 43,700 |