Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 5.45 | 5.64 | 5.42 | 5.46 | 5.46 | -0.07 (-1.27%) | 566,680 |
27 Jan 2023 | USD | 5.5 | 5.64 | 5.45 | 5.53 | 5.53 | +0.02 (+0.36%) | 909,150 |
26 Jan 2023 | USD | 5.51 | 5.65 | 5.365 | 5.51 | 5.51 | +0.085 (+1.57%) | 963,481 |
25 Jan 2023 | USD | 5.4 | 5.45 | 5.235 | 5.425 | 5.425 | -0.075 (-1.36%) | 501,799 |
24 Jan 2023 | USD | 5.27 | 5.6 | 5.2 | 5.5 | 5.5 | +0.21 (+3.97%) | 661,321 |
23 Jan 2023 | USD | 5.23 | 5.32 | 5.17 | 5.29 | 5.29 | +0.08 (+1.54%) | 680,126 |
20 Jan 2023 | USD | 5.2 | 5.31 | 5.04 | 5.21 | 5.21 | +0.1 (+1.96%) | 673,563 |
19 Jan 2023 | USD | 5.24 | 5.32 | 5.02 | 5.11 | 5.11 | -0.15 (-2.85%) | 573,410 |
18 Jan 2023 | USD | 5.4 | 5.565 | 5.1815 | 5.26 | 5.26 | -0.1 (-1.87%) | 361,397 |
17 Jan 2023 | USD | 5.46 | 5.54 | 5.26 | 5.36 | 5.36 | -0.12 (-2.19%) | 692,200 |
13 Jan 2023 | USD | 5.46 | 5.6389 | 5.3 | 5.48 | 5.48 | -0.03 (-0.54%) | 661,996 |
12 Jan 2023 | USD | 5.24 | 5.555 | 5.1 | 5.51 | 5.51 | +0.25 (+4.75%) | 653,180 |
11 Jan 2023 | USD | 5.33 | 5.34 | 5.16 | 5.26 | 5.26 | -0.08 (-1.50%) | 499,709 |
10 Jan 2023 | USD | 5.18 | 5.405 | 5.075 | 5.34 | 5.34 | +0.14 (+2.69%) | 620,143 |
9 Jan 2023 | USD | 5.47 | 5.47 | 5.18 | 5.2 | 5.2 | -0.2 (-3.70%) | 646,327 |
6 Jan 2023 | USD | 5.4 | 5.66 | 5.29 | 5.4 | 5.4 | +0.05 (+0.93%) | 542,297 |
5 Jan 2023 | USD | 5.49 | 5.49 | 5.28 | 5.35 | 5.35 | -0.12 (-2.19%) | 472,838 |
4 Jan 2023 | USD | 5.56 | 5.56 | 5.32 | 5.47 | 5.47 | +0.07 (+1.30%) | 654,678 |
3 Jan 2023 | USD | 5.78 | 5.8 | 5.34 | 5.4 | 5.4 | -0.2 (-3.57%) | 709,971 |
30 Dec 2022 | USD | 5.54 | 5.63 | 5.421 | 5.6 | 5.6 | -0.01 (-0.18%) | 1,248,657 |
29 Dec 2022 | USD | 5.2 | 5.7 | 5.18 | 5.61 | 5.61 | +0.47 (+9.14%) | 931,990 |
28 Dec 2022 | USD | 5.07 | 5.21 | 4.775 | 5.14 | 5.14 | +0.05 (+0.98%) | 773,995 |
27 Dec 2022 | USD | 5.22 | 5.22 | 5 | 5.09 | 5.09 | -0.15 (-2.86%) | 790,347 |
23 Dec 2022 | USD | 5.39 | 5.5 | 5.215 | 5.24 | 5.24 | -0.2 (-3.68%) | 699,289 |
22 Dec 2022 | USD | 5.65 | 5.655 | 5.315 | 5.44 | 5.44 | -0.27 (-4.73%) | 862,305 |
21 Dec 2022 | USD | 5.6 | 5.84 | 5.47 | 5.71 | 5.71 | +0.15 (+2.70%) | 628,839 |
20 Dec 2022 | USD | 5.3 | 5.56 | 5.2 | 5.56 | 5.56 | +0.25 (+4.71%) | 714,049 |
19 Dec 2022 | USD | 5.77 | 5.785 | 5.265 | 5.31 | 5.31 | -0.44 (-7.65%) | 627,072 |
16 Dec 2022 | USD | 5.75 | 5.865 | 5.67 | 5.75 | 5.75 | -0.09 (-1.54%) | 1,658,732 |
15 Dec 2022 | USD | 6.16 | 6.2 | 5.83 | 5.84 | 5.84 | -0.35 (-5.65%) | 870,858 |