Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 6.01 | 6.1 | 5.79 | 5.83 | 5.83 | -0.23 (-3.80%) | 175,000 |
18 Jan 2023 | USD | 6.15 | 6.24 | 6.03 | 6.06 | 6.06 | -0.09 (-1.46%) | 181,500 |
17 Jan 2023 | USD | 6.02 | 6.2 | 5.855 | 6.15 | 6.15 | +0.15 (+2.50%) | 189,600 |
13 Jan 2023 | USD | 5.73 | 6.05 | 5.72 | 6 | 6 | +0.265 (+4.62%) | 162,800 |
12 Jan 2023 | USD | 5.62 | 5.747 | 5.53 | 5.735 | 5.735 | +0.125 (+2.23%) | 243,700 |
11 Jan 2023 | USD | 5.71 | 5.83 | 5.6 | 5.61 | 5.61 | -0.1 (-1.75%) | 117,100 |
10 Jan 2023 | USD | 5.8 | 5.88 | 5.64 | 5.71 | 5.71 | -0.13 (-2.23%) | 119,600 |
9 Jan 2023 | USD | 5.55 | 6.25 | 5.53 | 5.84 | 5.84 | +0.43 (+7.95%) | 360,800 |
6 Jan 2023 | USD | 5.48 | 5.51 | 4.88 | 5.41 | 5.41 | -0.14 (-2.52%) | 421,500 |
5 Jan 2023 | USD | 5.96 | 5.96 | 5.55 | 5.55 | 5.55 | -0.48 (-7.96%) | 98,200 |
4 Jan 2023 | USD | 5.7 | 6.09 | 5.615 | 6.03 | 6.03 | +0.39 (+6.91%) | 157,600 |
3 Jan 2023 | USD | 5.61 | 5.839 | 5.41 | 5.64 | 5.64 | +0.13 (+2.36%) | 186,800 |
30 Dec 2022 | USD | 5.47 | 5.574 | 5.42 | 5.51 | 5.51 | -0.06 (-1.08%) | 89,000 |
29 Dec 2022 | USD | 5.26 | 5.59 | 5.14 | 5.57 | 5.57 | +0.46 (+9.00%) | 99,000 |
28 Dec 2022 | USD | 5.09 | 5.225 | 5.045 | 5.11 | 5.11 | +0.01 (+0.20%) | 87,700 |
27 Dec 2022 | USD | 5.21 | 5.27 | 5.015 | 5.1 | 5.1 | -0.1 (-1.92%) | 151,500 |
23 Dec 2022 | USD | 5.27 | 5.49 | 5.05 | 5.2 | 5.2 | -0.04 (-0.76%) | 137,600 |
22 Dec 2022 | USD | 5.14 | 5.28 | 4.92 | 5.24 | 5.24 | +0.02 (+0.38%) | 501,600 |
21 Dec 2022 | USD | 4.94 | 5.32 | 4.9 | 5.22 | 5.22 | +0.37 (+7.63%) | 717,700 |
20 Dec 2022 | USD | 4.87 | 4.92 | 4.59 | 4.85 | 4.85 | -0.06 (-1.22%) | 207,300 |
19 Dec 2022 | USD | 5.16 | 5.17 | 4.81 | 4.91 | 4.91 | -0.13 (-2.58%) | 169,800 |
16 Dec 2022 | USD | 5.32 | 5.32 | 5.01 | 5.04 | 5.04 | -0.24 (-4.55%) | 342,500 |
15 Dec 2022 | USD | 5.45 | 5.47 | 5.24 | 5.28 | 5.28 | -0.22 (-4%) | 98,700 |
14 Dec 2022 | USD | 5.5 | 5.64 | 5.36 | 5.5 | 5.5 | -0.03 (-0.54%) | 184,300 |
13 Dec 2022 | USD | 5.66 | 5.83 | 5.39 | 5.53 | 5.53 | +0.13 (+2.41%) | 196,200 |
12 Dec 2022 | USD | 5.41 | 5.49 | 5.3 | 5.4 | 5.4 | -0.08 (-1.46%) | 133,000 |
9 Dec 2022 | USD | 5.54 | 5.74 | 5.46 | 5.48 | 5.48 | -0.16 (-2.84%) | 108,000 |
8 Dec 2022 | USD | 5.53 | 5.687 | 5.45 | 5.64 | 5.64 | +0.12 (+2.17%) | 78,900 |
7 Dec 2022 | USD | 5.8 | 5.829 | 5.5 | 5.52 | 5.52 | -0.34 (-5.80%) | 82,000 |
6 Dec 2022 | USD | 5.71 | 5.93 | 5.665 | 5.86 | 5.86 | +0.15 (+2.63%) | 197,300 |