Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 6.6 | 6.76 | 6.6 | 6.75 | 6.75 | +0.21 (+3.21%) | 96,900 |
30 Jan 2023 | USD | 6.63 | 6.67 | 6.51 | 6.54 | 6.54 | -0.15 (-2.24%) | 106,000 |
27 Jan 2023 | USD | 6.62 | 6.74 | 6.62 | 6.69 | 6.69 | +0.07 (+1.06%) | 193,500 |
26 Jan 2023 | USD | 6.62 | 6.69 | 6.56 | 6.62 | 6.62 | +0.07 (+1.07%) | 67,300 |
25 Jan 2023 | USD | 6.49 | 6.59 | 6.4 | 6.55 | 6.55 | +0.01 (+0.15%) | 43,200 |
24 Jan 2023 | USD | 6.5 | 6.6 | 6.45 | 6.54 | 6.54 | -0.01 (-0.15%) | 84,000 |
23 Jan 2023 | USD | 6.56 | 6.63 | 6.53 | 6.55 | 6.55 | +0.1 (+1.55%) | 184,500 |
20 Jan 2023 | USD | 6.32 | 6.46 | 6.24 | 6.45 | 6.45 | +0.14 (+2.22%) | 144,300 |
19 Jan 2023 | USD | 6.33 | 6.38 | 6.18 | 6.31 | 6.31 | -0.11 (-1.71%) | 132,600 |
18 Jan 2023 | USD | 6.48 | 6.51 | 6.33 | 6.42 | 6.42 | +0.05 (+0.78%) | 131,800 |
17 Jan 2023 | USD | 6.39 | 6.51 | 6.37 | 6.37 | 6.37 | -0.04 (-0.62%) | 69,500 |
13 Jan 2023 | USD | 6.32 | 6.44 | 6.31 | 6.41 | 6.41 | +0.03 (+0.47%) | 110,600 |
12 Jan 2023 | USD | 6.29 | 6.4 | 6.29 | 6.38 | 6.38 | +0.11 (+1.75%) | 109,700 |
11 Jan 2023 | USD | 6.15 | 6.36 | 6.15 | 6.27 | 6.27 | +0.17 (+2.79%) | 82,700 |
10 Jan 2023 | USD | 5.92 | 6.1 | 5.87 | 6.1 | 6.1 | +0.18 (+3.04%) | 74,600 |
9 Jan 2023 | USD | 5.96 | 6.05 | 5.92 | 5.92 | 5.92 | +0.03 (+0.51%) | 134,600 |
6 Jan 2023 | USD | 5.9 | 5.93 | 5.78 | 5.89 | 5.89 | +0.06 (+1.03%) | 75,200 |
5 Jan 2023 | USD | 5.65 | 5.88 | 5.64 | 5.83 | 5.83 | +0.05 (+0.87%) | 122,300 |
4 Jan 2023 | USD | 5.62 | 5.8 | 5.6 | 5.78 | 5.78 | +0.27 (+4.90%) | 182,600 |
3 Jan 2023 | USD | 5.39 | 5.53 | 5.37 | 5.51 | 5.51 | +0.2 (+3.77%) | 181,100 |
30 Dec 2022 | USD | 5.27 | 5.42 | 5.23 | 5.31 | 5.31 | -0.06 (-1.12%) | 250,700 |
29 Dec 2022 | USD | 5.28 | 5.42 | 5.18 | 5.37 | 5.37 | -0.08 (-1.47%) | 216,500 |
28 Dec 2022 | USD | 5.64 | 5.69 | 5.43 | 5.45 | 5.45 | -0.24 (-4.22%) | 200,800 |
27 Dec 2022 | USD | 5.76 | 5.78 | 5.64 | 5.69 | 5.69 | -0.07 (-1.22%) | 159,300 |
23 Dec 2022 | USD | 5.79 | 5.81 | 5.66 | 5.76 | 5.76 | -0.02 (-0.35%) | 107,600 |
22 Dec 2022 | USD | 5.81 | 5.85 | 5.7 | 5.78 | 5.78 | -0.1 (-1.70%) | 118,300 |
21 Dec 2022 | USD | 5.81 | 6 | 5.75 | 5.88 | 5.88 | +0.11 (+1.91%) | 128,200 |
20 Dec 2022 | USD | 5.89 | 6.03 | 5.76 | 5.77 | 5.77 | -0.29 (-4.79%) | 192,500 |
19 Dec 2022 | USD | 6.02 | 6.13 | 5.93 | 6.06 | 6.06 | +0.03 (+0.50%) | 172,100 |
16 Dec 2022 | USD | 6.15 | 6.21 | 6.02 | 6.03 | 6.03 | -0.21 (-3.37%) | 144,300 |