Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 6.94 | 7.09 | 6.885 | 6.9 | 6.9 | -0.13 (-1.85%) | 288,900 |
26 Jan 2023 | USD | 7.2 | 7.27 | 6.97 | 7.03 | 7.03 | -0.15 (-2.09%) | 329,100 |
25 Jan 2023 | USD | 6.95 | 7.24 | 6.84 | 7.18 | 7.18 | +0.1 (+1.41%) | 223,600 |
24 Jan 2023 | USD | 6.76 | 7.15 | 6.63 | 7.08 | 7.08 | +0.2 (+2.91%) | 249,000 |
23 Jan 2023 | USD | 6.87 | 6.95 | 6.754 | 6.88 | 6.88 | -0.07 (-1.01%) | 226,100 |
20 Jan 2023 | USD | 6.66 | 6.98 | 6.53 | 6.95 | 6.95 | +0.25 (+3.73%) | 266,900 |
19 Jan 2023 | USD | 6.49 | 6.8 | 6.314 | 6.7 | 6.7 | +0.24 (+3.72%) | 355,000 |
18 Jan 2023 | USD | 6.79 | 6.87 | 6.45 | 6.46 | 6.46 | -0.2 (-3.00%) | 308,200 |
17 Jan 2023 | USD | 7.09 | 7.09 | 6.51 | 6.66 | 6.66 | -0.46 (-6.46%) | 439,500 |
13 Jan 2023 | USD | 7.06 | 7.2 | 6.86 | 7.12 | 7.12 | +0.01 (+0.14%) | 324,200 |
12 Jan 2023 | USD | 7.12 | 7.203 | 6.847 | 7.11 | 7.11 | +0.15 (+2.16%) | 394,100 |
11 Jan 2023 | USD | 7.3 | 7.3 | 6.95 | 6.96 | 6.96 | -0.27 (-3.73%) | 278,400 |
10 Jan 2023 | USD | 7.09 | 7.24 | 6.78 | 7.23 | 7.23 | +0.19 (+2.70%) | 404,400 |
9 Jan 2023 | USD | 7.21 | 7.4 | 7 | 7.04 | 7.04 | -0.13 (-1.81%) | 437,700 |
6 Jan 2023 | USD | 7 | 7.37 | 6.82 | 7.17 | 7.17 | +0.28 (+4.06%) | 510,100 |
5 Jan 2023 | USD | 6.81 | 6.91 | 6.64 | 6.89 | 6.89 | -0.17 (-2.41%) | 468,900 |
4 Jan 2023 | USD | 6.24 | 7.195 | 6.22 | 7.06 | 7.06 | +0.9 (+14.61%) | 1,057,100 |
3 Jan 2023 | USD | 5.89 | 6.3 | 5.89 | 6.16 | 6.16 | +0.3 (+5.12%) | 688,200 |
30 Dec 2022 | USD | 5.86 | 5.925 | 5.68 | 5.86 | 5.86 | +0.03 (+0.51%) | 309,300 |
29 Dec 2022 | USD | 5.82 | 6.06 | 5.82 | 5.83 | 5.83 | +0.02 (+0.34%) | 412,700 |
28 Dec 2022 | USD | 6.09 | 6.11 | 5.76 | 5.81 | 5.81 | -0.32 (-5.22%) | 313,500 |
27 Dec 2022 | USD | 5.86 | 6.22 | 5.78 | 6.13 | 6.13 | +0.31 (+5.33%) | 360,600 |
23 Dec 2022 | USD | 5.89 | 5.98 | 5.72 | 5.82 | 5.82 | -0.05 (-0.85%) | 303,000 |
22 Dec 2022 | USD | 5.55 | 5.89 | 5.35 | 5.87 | 5.87 | +0.21 (+3.71%) | 318,200 |
21 Dec 2022 | USD | 5.44 | 5.78 | 5.41 | 5.66 | 5.66 | +0.25 (+4.62%) | 290,200 |
20 Dec 2022 | USD | 5.25 | 5.48 | 5.16 | 5.41 | 5.41 | +0.26 (+5.05%) | 506,900 |
19 Dec 2022 | USD | 5.35 | 5.395 | 5.01 | 5.15 | 5.15 | -0.26 (-4.81%) | 525,900 |
16 Dec 2022 | USD | 5.44 | 5.545 | 5.315 | 5.41 | 5.41 | +0.02 (+0.37%) | 443,200 |
15 Dec 2022 | USD | 5.3 | 5.63 | 5.3 | 5.39 | 5.39 | -0.15 (-2.71%) | 331,500 |
14 Dec 2022 | USD | 5.53 | 5.63 | 5.4 | 5.54 | 5.54 | -0.01 (-0.18%) | 228,100 |