Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 6.05 | 6.05 | 5.6 | 5.94 | 5.94 | -0.02 (-0.34%) | 236,700 |
25 Jan 2023 | USD | 5.68 | 6.07 | 5.6 | 5.96 | 5.96 | +0.26 (+4.56%) | 395,000 |
24 Jan 2023 | USD | 5.5 | 5.82 | 5.46 | 5.7 | 5.7 | +0.05 (+0.88%) | 370,100 |
23 Jan 2023 | USD | 5.8 | 5.85 | 5.47 | 5.65 | 5.65 | 0.0 (0.0%) | 606,000 |
20 Jan 2023 | USD | 5.65 | 6.07 | 5.56 | 5.65 | 5.65 | +0.44 (+8.45%) | 1,182,200 |
19 Jan 2023 | USD | 5.06 | 5.25 | 4.993 | 5.21 | 5.21 | +0.11 (+2.16%) | 176,200 |
18 Jan 2023 | USD | 5.14 | 5.3 | 5.08 | 5.1 | 5.1 | +0.03 (+0.59%) | 219,300 |
17 Jan 2023 | USD | 4.92 | 5.13 | 4.57 | 5.07 | 5.07 | +0.13 (+2.63%) | 675,700 |
13 Jan 2023 | USD | 4.85 | 5.07 | 4.83 | 4.94 | 4.94 | +0.07 (+1.44%) | 1,112,900 |
12 Jan 2023 | USD | 4.6 | 4.93 | 4.53 | 4.87 | 4.87 | +0.25 (+5.41%) | 228,700 |
11 Jan 2023 | USD | 4.7 | 4.73 | 4.55 | 4.62 | 4.62 | -0.14 (-2.94%) | 232,500 |
10 Jan 2023 | USD | 4.35 | 4.78 | 4.35 | 4.76 | 4.76 | +0.42 (+9.68%) | 219,900 |
9 Jan 2023 | USD | 4.64 | 4.7 | 4.31 | 4.34 | 4.34 | -0.3 (-6.47%) | 222,900 |
6 Jan 2023 | USD | 4.59 | 4.87 | 4.511 | 4.64 | 4.64 | +0.04 (+0.87%) | 159,500 |
5 Jan 2023 | USD | 4.78 | 4.78 | 4.3 | 4.6 | 4.6 | -0.19 (-3.97%) | 180,600 |
4 Jan 2023 | USD | 4.26 | 4.79 | 4.19 | 4.79 | 4.79 | +0.54 (+12.71%) | 256,700 |
3 Jan 2023 | USD | 4.02 | 4.41 | 3.99 | 4.25 | 4.25 | +0.27 (+6.78%) | 359,000 |
30 Dec 2022 | USD | 3.71 | 4.01 | 3.56 | 3.98 | 3.98 | +0.18 (+4.74%) | 345,200 |
29 Dec 2022 | USD | 3.59 | 3.855 | 3.55 | 3.8 | 3.8 | +0.23 (+6.44%) | 216,100 |
28 Dec 2022 | USD | 3.53 | 3.64 | 3.495 | 3.57 | 3.57 | +0.01 (+0.28%) | 167,400 |
27 Dec 2022 | USD | 3.5 | 3.65 | 3.465 | 3.56 | 3.56 | +0.06 (+1.71%) | 253,800 |
23 Dec 2022 | USD | 3.71 | 3.72 | 3.5 | 3.5 | 3.5 | -0.27 (-7.16%) | 164,200 |
22 Dec 2022 | USD | 3.68 | 3.79 | 3.57 | 3.77 | 3.77 | +0.06 (+1.62%) | 177,000 |
21 Dec 2022 | USD | 3.92 | 3.93 | 3.685 | 3.71 | 3.71 | -0.2 (-5.12%) | 303,800 |
20 Dec 2022 | USD | 3.73 | 3.95 | 3.655 | 3.91 | 3.91 | +0.16 (+4.27%) | 325,600 |
19 Dec 2022 | USD | 4.13 | 4.16 | 3.74 | 3.75 | 3.75 | -0.33 (-8.09%) | 207,700 |
16 Dec 2022 | USD | 4.09 | 4.21 | 4.01 | 4.08 | 4.08 | -0.02 (-0.49%) | 554,500 |
15 Dec 2022 | USD | 4.11 | 4.23 | 4.08 | 4.1 | 4.1 | -0.07 (-1.68%) | 200,000 |
14 Dec 2022 | USD | 4.42 | 4.43 | 4.075 | 4.17 | 4.17 | -0.25 (-5.66%) | 391,400 |
13 Dec 2022 | USD | 4.29 | 4.48 | 4.13 | 4.42 | 4.42 | +0.22 (+5.24%) | 352,200 |