Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 6.12 | 6.45 | 6.12 | 6.21 | 6.21 | +0.09 (+1.47%) | 3,059,800 |
1 Feb 2023 | USD | 5.98 | 6.12 | 5.86 | 6.12 | 6.12 | +0.16 (+2.68%) | 2,362,400 |
31 Jan 2023 | USD | 5.85 | 5.99 | 5.83 | 5.96 | 5.96 | +0.16 (+2.76%) | 2,279,400 |
30 Jan 2023 | USD | 5.86 | 5.91 | 5.79 | 5.8 | 5.8 | -0.12 (-2.03%) | 1,255,300 |
27 Jan 2023 | USD | 5.86 | 5.95 | 5.83 | 5.92 | 5.92 | +0.04 (+0.68%) | 1,546,600 |
26 Jan 2023 | USD | 5.9 | 5.985 | 5.75 | 5.88 | 5.88 | +0.07 (+1.20%) | 2,266,900 |
25 Jan 2023 | USD | 5.76 | 5.888 | 5.62 | 5.81 | 5.81 | -0.04 (-0.68%) | 2,570,500 |
24 Jan 2023 | USD | 5.93 | 6.04 | 5.8 | 5.85 | 5.85 | -0.11 (-1.85%) | 2,116,000 |
23 Jan 2023 | USD | 5.91 | 5.99 | 5.8 | 5.96 | 5.96 | +0.09 (+1.53%) | 2,280,200 |
20 Jan 2023 | USD | 5.79 | 5.995 | 5.75 | 5.87 | 5.87 | +0.04 (+0.69%) | 2,640,200 |
19 Jan 2023 | USD | 5.72 | 5.98 | 5.72 | 5.83 | 5.83 | -0.01 (-0.17%) | 3,669,900 |
18 Jan 2023 | USD | 5.77 | 6.06 | 5.77 | 5.84 | 5.84 | -0.04 (-0.68%) | 3,446,900 |
17 Jan 2023 | USD | 5.79 | 5.91 | 5.695 | 5.88 | 5.88 | +0.1 (+1.73%) | 1,587,700 |
13 Jan 2023 | USD | 5.74 | 5.84 | 5.67 | 5.78 | 5.78 | -0.03 (-0.52%) | 1,855,800 |
12 Jan 2023 | USD | 5.45 | 5.85 | 5.425 | 5.81 | 5.81 | +0.35 (+6.41%) | 3,557,400 |
11 Jan 2023 | USD | 5.5 | 5.53 | 5.33 | 5.46 | 5.46 | +0.1 (+1.87%) | 1,678,800 |
10 Jan 2023 | USD | 5.34 | 5.415 | 5.25 | 5.36 | 5.36 | +0.01 (+0.19%) | 1,918,700 |
9 Jan 2023 | USD | 5.24 | 5.55 | 5.19 | 5.35 | 5.35 | +0.2 (+3.88%) | 2,463,100 |
6 Jan 2023 | USD | 5.33 | 5.335 | 4.99 | 5.15 | 5.15 | -0.11 (-2.09%) | 2,453,900 |
5 Jan 2023 | USD | 5.36 | 5.395 | 5.24 | 5.26 | 5.26 | -0.16 (-2.95%) | 1,312,800 |
4 Jan 2023 | USD | 5.5 | 5.54 | 5.35 | 5.42 | 5.42 | -0.01 (-0.18%) | 1,652,100 |
3 Jan 2023 | USD | 5.57 | 5.7 | 5.38 | 5.43 | 5.43 | -0.04 (-0.73%) | 2,089,000 |
30 Dec 2022 | USD | 5.36 | 5.5 | 5.32 | 5.47 | 5.47 | +0.03 (+0.55%) | 1,657,600 |
29 Dec 2022 | USD | 5.31 | 5.49 | 5.25 | 5.44 | 5.44 | +0.2 (+3.82%) | 2,028,400 |
28 Dec 2022 | USD | 5.25 | 5.3 | 5.09 | 5.24 | 5.24 | -0.03 (-0.57%) | 2,545,900 |
27 Dec 2022 | USD | 5.08 | 5.295 | 5.01 | 5.27 | 5.27 | +0.19 (+3.74%) | 3,170,100 |
23 Dec 2022 | USD | 5.22 | 5.22 | 4.97 | 5.08 | 5.08 | -0.13 (-2.50%) | 3,781,800 |
22 Dec 2022 | USD | 5.29 | 5.32 | 5.05 | 5.21 | 5.21 | -0.13 (-2.43%) | 2,628,100 |
21 Dec 2022 | USD | 5.23 | 5.36 | 5.14 | 5.34 | 5.34 | +0.13 (+2.50%) | 1,937,700 |
20 Dec 2022 | USD | 5.03 | 5.31 | 5.03 | 5.21 | 5.21 | +0.13 (+2.56%) | 2,652,300 |