Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 7.34 | 7.35 | 7.11 | 7.35 | 7.35 | +0.14 (+1.94%) | 167,000 |
25 Jan 2023 | USD | 7.26 | 7.28 | 6.71 | 7.21 | 7.21 | -0.06 (-0.83%) | 209,000 |
24 Jan 2023 | USD | 7.04 | 7.54 | 7.04 | 7.27 | 7.27 | +0.22 (+3.12%) | 193,700 |
23 Jan 2023 | USD | 7.06 | 7.06 | 6.92 | 7.05 | 7.05 | +0.04 (+0.57%) | 124,200 |
20 Jan 2023 | USD | 6.91 | 7.16 | 6.88 | 7.01 | 7.01 | +0.09 (+1.30%) | 85,500 |
19 Jan 2023 | USD | 6.96 | 7.04 | 6.85 | 6.92 | 6.92 | -0.01 (-0.14%) | 56,300 |
18 Jan 2023 | USD | 7 | 7.05 | 6.72 | 6.93 | 6.93 | +0.08 (+1.17%) | 109,500 |
17 Jan 2023 | USD | 6.82 | 6.99 | 6.68 | 6.85 | 6.85 | -0.04 (-0.58%) | 103,200 |
13 Jan 2023 | USD | 6.98 | 7.06 | 6.66 | 6.89 | 6.89 | -0.16 (-2.27%) | 109,100 |
12 Jan 2023 | USD | 6.58 | 7.24 | 6.34 | 7.05 | 7.05 | +0.83 (+13.34%) | 211,100 |
11 Jan 2023 | USD | 6.11 | 6.29 | 6.03 | 6.22 | 6.22 | +0.1 (+1.63%) | 23,300 |
10 Jan 2023 | USD | 6.42 | 6.42 | 6 | 6.12 | 6.12 | -0.01 (-0.16%) | 60,400 |
9 Jan 2023 | USD | 6.09 | 6.5 | 6 | 6.13 | 6.13 | 0.0 (0.0%) | 102,700 |
6 Jan 2023 | USD | 6.17 | 6.26 | 5.99 | 6.13 | 6.13 | +0.02 (+0.33%) | 57,100 |
5 Jan 2023 | USD | 6.21 | 6.34 | 6.08 | 6.11 | 6.11 | -0.19 (-3.02%) | 20,200 |
4 Jan 2023 | USD | 6.11 | 6.3 | 5.99 | 6.3 | 6.3 | +0.3 (+5%) | 39,700 |
3 Jan 2023 | USD | 6.12 | 6.23 | 5.86 | 6 | 6 | -0.29 (-4.61%) | 53,400 |
30 Dec 2022 | USD | 6 | 6.34 | 5.99 | 6.29 | 6.29 | +0.25 (+4.14%) | 94,900 |
29 Dec 2022 | USD | 5.86 | 6.1 | 5.86 | 6.04 | 6.04 | +0.17 (+2.90%) | 51,400 |
28 Dec 2022 | USD | 5.9 | 6.01 | 5.85 | 5.87 | 5.87 | -0.16 (-2.65%) | 27,000 |
27 Dec 2022 | USD | 5.98 | 6.1 | 5.87 | 6.03 | 6.03 | +0.05 (+0.84%) | 61,600 |
23 Dec 2022 | USD | 5.91 | 6.07 | 5.9 | 5.98 | 5.98 | -0.01 (-0.17%) | 27,600 |
22 Dec 2022 | USD | 6.03 | 6.03 | 5.9 | 5.99 | 5.99 | -0.11 (-1.80%) | 30,300 |
21 Dec 2022 | USD | 6.17 | 6.17 | 5.97 | 6.1 | 6.1 | -0.04 (-0.65%) | 17,700 |
20 Dec 2022 | USD | 5.94 | 6.14 | 5.9 | 6.14 | 6.14 | +0.25 (+4.24%) | 19,800 |
19 Dec 2022 | USD | 6.05 | 6.13 | 5.87 | 5.89 | 5.89 | -0.14 (-2.32%) | 38,100 |
16 Dec 2022 | USD | 5.95 | 6.23 | 5.89 | 6.03 | 6.03 | +0.05 (+0.84%) | 56,500 |
15 Dec 2022 | USD | 6.07 | 6.07 | 5.84 | 5.98 | 5.98 | -0.02 (-0.33%) | 44,400 |
14 Dec 2022 | USD | 5.92 | 6.14 | 5.82 | 6 | 6 | +0.07 (+1.18%) | 69,100 |
13 Dec 2022 | USD | 5.95 | 6.04 | 5.87 | 5.93 | 5.93 | +0.11 (+1.89%) | 78,200 |