Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | USD | 5.43 | 5.58 | 5.39 | 5.52 | 5.52 | -0.08 (-1.43%) | 649,000 |
1 Mar 2023 | USD | 5.68 | 5.69 | 5.46 | 5.6 | 5.6 | -0.26 (-4.44%) | 1,135,200 |
28 Feb 2023 | USD | 5.79 | 5.92 | 5.72 | 5.86 | 5.86 | +0.12 (+2.09%) | 657,700 |
27 Feb 2023 | USD | 5.74 | 5.87 | 5.7 | 5.74 | 5.74 | +0.02 (+0.35%) | 597,100 |
24 Feb 2023 | USD | 5.76 | 5.805 | 5.605 | 5.72 | 5.72 | -0.3 (-4.98%) | 835,500 |
23 Feb 2023 | USD | 6.01 | 6.06 | 5.86 | 6.02 | 6.02 | +0.29 (+5.06%) | 1,279,900 |
22 Feb 2023 | USD | 5.8 | 5.91 | 5.635 | 5.73 | 5.73 | -0.07 (-1.21%) | 790,300 |
21 Feb 2023 | USD | 5.76 | 5.875 | 5.725 | 5.8 | 5.8 | -0.07 (-1.19%) | 199,400 |
17 Feb 2023 | USD | 5.83 | 5.89 | 5.74 | 5.87 | 5.87 | 0.0 (0.0%) | 334,700 |
16 Feb 2023 | USD | 5.7 | 5.91 | 5.62 | 5.87 | 5.87 | +0.07 (+1.21%) | 627,700 |
15 Feb 2023 | USD | 5.55 | 5.82 | 5.55 | 5.8 | 5.8 | +0.28 (+5.07%) | 770,100 |
14 Feb 2023 | USD | 5.55 | 5.605 | 5.44 | 5.52 | 5.52 | -0.08 (-1.43%) | 467,400 |
13 Feb 2023 | USD | 5.59 | 5.73 | 5.59 | 5.6 | 5.6 | +0.04 (+0.72%) | 689,500 |
10 Feb 2023 | USD | 5.68 | 5.775 | 5.515 | 5.56 | 5.56 | +0.04 (+0.72%) | 1,098,700 |
9 Feb 2023 | USD | 5.56 | 5.68 | 5.44 | 5.52 | 5.52 | -0.01 (-0.18%) | 756,400 |
8 Feb 2023 | USD | 5.44 | 5.61 | 5.44 | 5.53 | 5.53 | +0.18 (+3.36%) | 758,700 |
7 Feb 2023 | USD | 5.41 | 5.47 | 5.28 | 5.35 | 5.35 | -0.15 (-2.73%) | 850,000 |
6 Feb 2023 | USD | 5.43 | 5.54 | 5.385 | 5.5 | 5.5 | +0.04 (+0.73%) | 1,001,000 |
3 Feb 2023 | USD | 5.48 | 5.605 | 5.39 | 5.46 | 5.46 | -0.16 (-2.85%) | 726,400 |
2 Feb 2023 | USD | 5.72 | 5.81 | 5.54 | 5.62 | 5.62 | +0.08 (+1.44%) | 663,000 |
1 Feb 2023 | USD | 5.62 | 5.66 | 5.44 | 5.54 | 5.54 | -0.23 (-3.99%) | 992,400 |
31 Jan 2023 | USD | 5.765 | 5.855 | 5.621 | 5.77 | 5.77 | +0.48 (+9.07%) | 1,145,000 |
30 Jan 2023 | USD | 5.44 | 5.58 | 5.265 | 5.29 | 5.29 | +0.17 (+3.32%) | 1,657,800 |
27 Jan 2023 | USD | 5.05 | 5.133 | 5.02 | 5.12 | 5.12 | -0.01 (-0.19%) | 285,900 |
26 Jan 2023 | USD | 5.06 | 5.14 | 4.975 | 5.13 | 5.13 | -0.1 (-1.91%) | 377,200 |
25 Jan 2023 | USD | 5.12 | 5.33 | 5.07 | 5.23 | 5.23 | -0.01 (-0.19%) | 503,300 |
24 Jan 2023 | USD | 5.03 | 5.26 | 5.02 | 5.24 | 5.24 | +0.39 (+8.04%) | 804,200 |
23 Jan 2023 | USD | 4.76 | 4.89 | 4.75 | 4.85 | 4.85 | +0.2 (+4.30%) | 270,400 |
20 Jan 2023 | USD | 4.65 | 4.8 | 4.595 | 4.65 | 4.65 | -0.11 (-2.31%) | 913,100 |
19 Jan 2023 | USD | 4.76 | 4.805 | 4.66 | 4.76 | 4.76 | +0.01 (+0.21%) | 602,500 |