Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 6.1 | 6.21 | 5.7 | 5.91 | 5.91 | -0.04 (-0.67%) | 58,500 |
18 Jan 2023 | USD | 6.24 | 6.4 | 5.9 | 5.95 | 5.95 | -0.26 (-4.19%) | 31,200 |
17 Jan 2023 | USD | 6.49 | 6.76 | 6.04 | 6.21 | 6.21 | -0.33 (-5.05%) | 16,200 |
13 Jan 2023 | USD | 6.73 | 6.81 | 6.4 | 6.54 | 6.54 | -0.35 (-5.08%) | 26,900 |
12 Jan 2023 | USD | 6.83 | 6.97 | 6.51 | 6.89 | 6.89 | +0.06 (+0.88%) | 17,400 |
11 Jan 2023 | USD | 6.98 | 6.98 | 6.58 | 6.83 | 6.83 | 0.0 (0.0%) | 21,300 |
10 Jan 2023 | USD | 6.51 | 6.932 | 6.25 | 6.83 | 6.83 | +0.38 (+5.89%) | 12,000 |
9 Jan 2023 | USD | 6.47 | 6.75 | 6.13 | 6.45 | 6.45 | -0.05 (-0.77%) | 33,000 |
6 Jan 2023 | USD | 6.63 | 6.723 | 6.3 | 6.5 | 6.5 | -0.16 (-2.40%) | 11,500 |
5 Jan 2023 | USD | 6.65 | 6.74 | 6.05 | 6.66 | 6.66 | +0.5 (+8.12%) | 21,300 |
4 Jan 2023 | USD | 6.01 | 6.24 | 5.78 | 6.16 | 6.16 | +0.26 (+4.41%) | 16,600 |
3 Jan 2023 | USD | 5.97 | 6.25 | 5.54 | 5.9 | 5.9 | 0.0 (0.0%) | 35,400 |
30 Dec 2022 | USD | 5.74 | 6.2 | 5.525 | 5.9 | 5.9 | +0.02 (+0.34%) | 56,400 |
29 Dec 2022 | USD | 5.46 | 6.235 | 5.46 | 5.88 | 5.88 | +0.37 (+6.72%) | 32,900 |
28 Dec 2022 | USD | 5.52 | 5.76 | 5.11 | 5.51 | 5.51 | -0.09 (-1.61%) | 70,400 |
27 Dec 2022 | USD | 6.1 | 6.106 | 5.56 | 5.6 | 5.6 | -0.45 (-7.44%) | 45,900 |
23 Dec 2022 | USD | 6.15 | 6.34 | 6.05 | 6.05 | 6.05 | -0.22 (-3.51%) | 21,300 |
22 Dec 2022 | USD | 6.14 | 6.44 | 6.02 | 6.27 | 6.27 | +0.06 (+0.97%) | 57,300 |
21 Dec 2022 | USD | 6.62 | 6.81 | 6.12 | 6.21 | 6.21 | -0.45 (-6.76%) | 54,000 |
20 Dec 2022 | USD | 7.05 | 7.49 | 6.5 | 6.66 | 6.66 | -0.38 (-5.40%) | 61,900 |
19 Dec 2022 | USD | 7.46 | 7.6 | 7.04 | 7.04 | 7.04 | -0.12 (-1.68%) | 26,300 |
16 Dec 2022 | USD | 7.95 | 8.09 | 7.13 | 7.16 | 7.16 | -0.84 (-10.50%) | 280,400 |
15 Dec 2022 | USD | 8.17 | 8.25 | 7.5 | 8 | 8 | -0.21 (-2.56%) | 53,100 |
14 Dec 2022 | USD | 8.25 | 8.285 | 7.76 | 8.21 | 8.21 | +0.01 (+0.12%) | 54,700 |
13 Dec 2022 | USD | 8.09 | 8.379 | 7.95 | 8.2 | 8.2 | +0.29 (+3.67%) | 82,000 |
12 Dec 2022 | USD | 7.91 | 8.2 | 7.83 | 7.91 | 7.91 | -0.06 (-0.75%) | 61,200 |
9 Dec 2022 | USD | 8.34 | 8.34 | 7.75 | 7.97 | 7.97 | -0.09 (-1.12%) | 66,900 |
8 Dec 2022 | USD | 8.45 | 8.45 | 7.51 | 8.06 | 8.06 | -0.22 (-2.66%) | 59,600 |
7 Dec 2022 | USD | 7.53 | 8.445 | 7.47 | 8.28 | 8.28 | +0.73 (+9.67%) | 58,100 |
6 Dec 2022 | USD | 7.9 | 8.15 | 7.097 | 7.55 | 7.55 | -0.35 (-4.43%) | 68,200 |