Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 6.13 | 6.17 | 5.98 | 6 | 6 | 0.0 (0.0%) | 163,100 |
2 Mar 2023 | USD | 6.09 | 6.09 | 5.82 | 6 | 6 | -0.02 (-0.33%) | 101,700 |
1 Mar 2023 | USD | 5.98 | 6.14 | 5.92 | 6.02 | 6.02 | -0.02 (-0.33%) | 132,600 |
28 Feb 2023 | USD | 5.87 | 6.203 | 5.78 | 6.04 | 6.04 | +0.12 (+2.03%) | 144,400 |
27 Feb 2023 | USD | 6.07 | 6.13 | 5.88 | 5.92 | 5.92 | +0.02 (+0.34%) | 162,500 |
24 Feb 2023 | USD | 5.99 | 6.055 | 5.76 | 5.9 | 5.9 | -0.25 (-4.07%) | 141,800 |
23 Feb 2023 | USD | 6.28 | 6.56 | 6.12 | 6.15 | 6.15 | -0.03 (-0.49%) | 88,000 |
22 Feb 2023 | USD | 6.43 | 6.43 | 6.09 | 6.18 | 6.18 | -0.23 (-3.59%) | 200,100 |
21 Feb 2023 | USD | 6.67 | 6.818 | 6.33 | 6.41 | 6.41 | -0.34 (-5.04%) | 165,400 |
17 Feb 2023 | USD | 6.94 | 6.94 | 6.69 | 6.75 | 6.75 | -0.14 (-2.03%) | 103,700 |
16 Feb 2023 | USD | 6.9 | 7.14 | 6.78 | 6.89 | 6.89 | -0.19 (-2.68%) | 71,200 |
15 Feb 2023 | USD | 6.79 | 7.1 | 6.71 | 7.08 | 7.08 | +0.18 (+2.61%) | 62,200 |
14 Feb 2023 | USD | 6.66 | 6.94 | 6.47 | 6.9 | 6.9 | +0.18 (+2.68%) | 175,200 |
13 Feb 2023 | USD | 6.65 | 6.825 | 6.55 | 6.72 | 6.72 | 0.0 (0.0%) | 159,100 |
10 Feb 2023 | USD | 7.18 | 7.18 | 6.4 | 6.72 | 6.72 | -0.63 (-8.57%) | 340,600 |
9 Feb 2023 | USD | 7.78 | 7.83 | 7.3 | 7.35 | 7.35 | -0.31 (-4.05%) | 89,800 |
8 Feb 2023 | USD | 7.72 | 7.93 | 7.62 | 7.66 | 7.66 | -0.17 (-2.17%) | 59,000 |
7 Feb 2023 | USD | 7.35 | 7.87 | 7.22 | 7.83 | 7.83 | +0.46 (+6.24%) | 186,600 |
6 Feb 2023 | USD | 7.59 | 7.59 | 7.35 | 7.37 | 7.37 | -0.28 (-3.66%) | 125,500 |
3 Feb 2023 | USD | 7.73 | 7.92 | 7.505 | 7.65 | 7.65 | -0.11 (-1.42%) | 133,600 |
2 Feb 2023 | USD | 7.49 | 8.06 | 7.256 | 7.76 | 7.76 | +0.41 (+5.58%) | 214,600 |
1 Feb 2023 | USD | 6.94 | 7.48 | 6.92 | 7.35 | 7.35 | +0.34 (+4.85%) | 340,600 |
31 Jan 2023 | USD | 6.73 | 7.22 | 6.7 | 7.01 | 7.01 | +0.27 (+4.01%) | 243,900 |
30 Jan 2023 | USD | 6.45 | 6.84 | 6.43 | 6.74 | 6.74 | +0.26 (+4.01%) | 258,600 |
27 Jan 2023 | USD | 6.48 | 6.55 | 6.27 | 6.48 | 6.48 | -0.03 (-0.46%) | 178,200 |
26 Jan 2023 | USD | 6.23 | 6.53 | 6.16 | 6.51 | 6.51 | +0.4 (+6.55%) | 175,200 |
25 Jan 2023 | USD | 5.8 | 6.155 | 5.73 | 6.11 | 6.11 | +0.23 (+3.91%) | 256,800 |
24 Jan 2023 | USD | 6.13 | 6.26 | 5.845 | 5.88 | 5.88 | -0.3 (-4.85%) | 134,100 |
23 Jan 2023 | USD | 6.5 | 6.625 | 6.014 | 6.18 | 6.18 | -0.25 (-3.89%) | 349,200 |
20 Jan 2023 | USD | 5.84 | 6.44 | 5.755 | 6.43 | 6.43 | +0.6 (+10.29%) | 288,600 |