Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 5.94 | 6.11 | 5.94 | 6.08 | 6.08 | +0.16 (+2.70%) | 478,000 |
31 Jan 2023 | USD | 5.84 | 5.93 | 5.83 | 5.92 | 5.92 | +0.04 (+0.68%) | 314,400 |
30 Jan 2023 | USD | 5.86 | 5.92 | 5.85 | 5.88 | 5.88 | -0.04 (-0.68%) | 706,500 |
27 Jan 2023 | USD | 5.87 | 5.94 | 5.86 | 5.92 | 5.92 | +0.04 (+0.68%) | 393,000 |
26 Jan 2023 | USD | 5.89 | 5.89 | 5.83 | 5.88 | 5.88 | +0.01 (+0.17%) | 401,377 |
25 Jan 2023 | USD | 5.78 | 5.87 | 5.77 | 5.87 | 5.87 | -0.04 (-0.68%) | 290,800 |
24 Jan 2023 | USD | 5.86 | 5.93 | 5.82 | 5.91 | 5.91 | -0.01 (-0.17%) | 438,000 |
23 Jan 2023 | USD | 5.88 | 5.93 | 5.87 | 5.92 | 5.92 | -0.01 (-0.17%) | 245,800 |
20 Jan 2023 | USD | 5.82 | 5.93 | 5.8 | 5.93 | 5.93 | +0.07 (+1.19%) | 230,800 |
19 Jan 2023 | USD | 5.82 | 5.87 | 5.8 | 5.86 | 5.86 | -0.04 (-0.68%) | 259,100 |
18 Jan 2023 | USD | 5.97 | 5.97 | 5.9 | 5.9 | 5.9 | -0.05 (-0.84%) | 405,300 |
17 Jan 2023 | USD | 5.95 | 6 | 5.92 | 5.95 | 5.95 | 0.0 (0.0%) | 454,400 |
13 Jan 2023 | USD | 5.85 | 5.95 | 5.83 | 5.95 | 5.95 | -0.13 (-2.14%) | 309,700 |
12 Jan 2023 | USD | 6.07 | 6.11 | 6.02 | 6.08 | 6.08 | +0.05 (+0.83%) | 509,300 |
11 Jan 2023 | USD | 6.09 | 6.09 | 6.01 | 6.03 | 6.03 | -0.05 (-0.82%) | 298,300 |
10 Jan 2023 | USD | 6 | 6.09 | 5.98 | 6.08 | 6.08 | +0.17 (+2.88%) | 583,700 |
9 Jan 2023 | USD | 5.92 | 6.3 | 5.9 | 5.91 | 5.91 | +0.09 (+1.55%) | 407,400 |
6 Jan 2023 | USD | 5.7 | 5.83 | 5.67 | 5.82 | 5.82 | +0.12 (+2.11%) | 212,600 |
5 Jan 2023 | USD | 5.73 | 5.73 | 5.66 | 5.7 | 5.7 | +0.03 (+0.53%) | 181,000 |
4 Jan 2023 | USD | 5.7 | 5.72 | 5.64 | 5.67 | 5.67 | +0.13 (+2.35%) | 610,300 |
3 Jan 2023 | USD | 5.58 | 5.6 | 5.51 | 5.54 | 5.54 | +0.15 (+2.78%) | 200,900 |
30 Dec 2022 | USD | 5.39 | 5.42 | 5.36 | 5.39 | 5.39 | -0.02 (-0.37%) | 573,200 |
29 Dec 2022 | USD | 5.36 | 5.43 | 5.36 | 5.41 | 5.41 | +0.17 (+3.24%) | 449,600 |
28 Dec 2022 | USD | 5.3 | 5.33 | 5.23 | 5.24 | 5.24 | -0.09 (-1.69%) | 1,050,900 |
27 Dec 2022 | USD | 5.33 | 5.35 | 5.31 | 5.33 | 5.33 | +0.01 (+0.19%) | 830,000 |
23 Dec 2022 | USD | 5.31 | 5.35 | 5.28 | 5.32 | 5.32 | +0.05 (+0.95%) | 529,800 |
22 Dec 2022 | USD | 5.3 | 5.3 | 5.22 | 5.27 | 5.27 | -0.16 (-2.95%) | 1,016,500 |
21 Dec 2022 | USD | 5.41 | 5.46 | 5.4 | 5.43 | 5.43 | +0.06 (+1.12%) | 722,100 |
20 Dec 2022 | USD | 5.37 | 5.41 | 5.35 | 5.37 | 5.37 | -0.06 (-1.10%) | 438,300 |
19 Dec 2022 | USD | 5.45 | 5.47 | 5.4 | 5.43 | 5.43 | -0.03 (-0.55%) | 524,900 |