Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 7.05 | 7.35 | 6.91 | 7.04 | 7.04 | +0.09 (+1.29%) | 87,800 |
1 Feb 2023 | USD | 6.9 | 7.08 | 6.77 | 6.95 | 6.95 | +0.05 (+0.72%) | 64,600 |
31 Jan 2023 | USD | 6.44 | 6.9 | 6.44 | 6.9 | 6.9 | +0.47 (+7.31%) | 32,000 |
30 Jan 2023 | USD | 6.41 | 6.54 | 6.3 | 6.43 | 6.43 | -0.03 (-0.46%) | 36,700 |
27 Jan 2023 | USD | 6.52 | 6.87 | 6.42 | 6.46 | 6.46 | -0.08 (-1.22%) | 33,700 |
26 Jan 2023 | USD | 6.41 | 6.58 | 6.41 | 6.54 | 6.54 | +0.14 (+2.19%) | 88,100 |
25 Jan 2023 | USD | 6.4 | 6.45 | 6.23 | 6.4 | 6.4 | 0.0 (0.0%) | 32,100 |
24 Jan 2023 | USD | 6.36 | 6.5 | 6.25 | 6.4 | 6.4 | +0.04 (+0.63%) | 16,800 |
23 Jan 2023 | USD | 6.13 | 6.71 | 6.13 | 6.36 | 6.36 | +0.22 (+3.58%) | 29,400 |
20 Jan 2023 | USD | 6 | 6.34 | 5.82 | 6.14 | 6.14 | +0.14 (+2.33%) | 27,200 |
19 Jan 2023 | USD | 5.7 | 6.17 | 5.7 | 6 | 6 | +0.22 (+3.81%) | 47,400 |
18 Jan 2023 | USD | 6.01 | 6.18 | 5.75 | 5.78 | 5.78 | -0.17 (-2.86%) | 21,300 |
17 Jan 2023 | USD | 5.73 | 6.21 | 5.69 | 5.95 | 5.95 | +0.18 (+3.12%) | 53,100 |
13 Jan 2023 | USD | 5.7 | 5.79 | 5.61 | 5.77 | 5.77 | +0.05 (+0.87%) | 38,900 |
12 Jan 2023 | USD | 5.68 | 5.79 | 5.6 | 5.72 | 5.72 | +0.04 (+0.70%) | 39,100 |
11 Jan 2023 | USD | 5.59 | 5.9 | 5.58 | 5.68 | 5.68 | +0.17 (+3.09%) | 67,900 |
10 Jan 2023 | USD | 5.56 | 5.66 | 5.33 | 5.51 | 5.51 | +0.01 (+0.18%) | 65,900 |
9 Jan 2023 | USD | 5.6 | 5.78 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 86,200 |
6 Jan 2023 | USD | 5.77 | 5.85 | 5.51 | 5.6 | 5.6 | -0.18 (-3.11%) | 78,200 |
5 Jan 2023 | USD | 5.89 | 5.94 | 5.76 | 5.78 | 5.78 | -0.08 (-1.37%) | 33,500 |
4 Jan 2023 | USD | 5.82 | 5.97 | 5.71 | 5.86 | 5.86 | -0.01 (-0.17%) | 67,700 |
3 Jan 2023 | USD | 6.12 | 6.19 | 5.83 | 5.87 | 5.87 | -0.24 (-3.93%) | 29,800 |
30 Dec 2022 | USD | 5.97 | 6.17 | 5.91 | 6.11 | 6.11 | +0.1 (+1.66%) | 22,400 |
29 Dec 2022 | USD | 5.75 | 6.12 | 5.66 | 6.01 | 6.01 | +0.21 (+3.62%) | 70,600 |
28 Dec 2022 | USD | 6.03 | 6.08 | 5.8 | 5.8 | 5.8 | -0.23 (-3.81%) | 45,700 |
27 Dec 2022 | USD | 6.09 | 6.21 | 6.01 | 6.03 | 6.03 | -0.09 (-1.47%) | 23,500 |
23 Dec 2022 | USD | 6.22 | 6.3 | 6.11 | 6.12 | 6.12 | -0.11 (-1.77%) | 36,200 |
22 Dec 2022 | USD | 6.68 | 6.68 | 6.11 | 6.23 | 6.23 | -0.42 (-6.32%) | 29,100 |
21 Dec 2022 | USD | 6.3 | 6.74 | 6.26 | 6.65 | 6.65 | +0.4 (+6.40%) | 130,400 |
20 Dec 2022 | USD | 6.19 | 6.27 | 6.15 | 6.25 | 6.25 | +0.1 (+1.63%) | 50,200 |