Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 5.98 | 6.02 | 5.69 | 5.85 | 5.85 | -0.08 (-1.35%) | 1,317,200 |
1 Feb 2023 | USD | 5.98 | 6.03 | 5.85 | 5.93 | 5.93 | -0.07 (-1.17%) | 1,032,600 |
31 Jan 2023 | USD | 6 | 6.06 | 5.96 | 6 | 6 | +0.05 (+0.84%) | 634,600 |
30 Jan 2023 | USD | 6.03 | 6.07 | 5.89 | 5.95 | 5.95 | -0.14 (-2.30%) | 1,677,900 |
27 Jan 2023 | USD | 6.15 | 6.22 | 6.04 | 6.09 | 6.09 | -0.09 (-1.46%) | 420,900 |
26 Jan 2023 | USD | 6.18 | 6.3 | 6.07 | 6.18 | 6.18 | +0.04 (+0.65%) | 495,500 |
25 Jan 2023 | USD | 6.07 | 6.23 | 6 | 6.14 | 6.14 | +0.05 (+0.82%) | 722,500 |
24 Jan 2023 | USD | 6.25 | 6.3 | 6.08 | 6.09 | 6.09 | -0.19 (-3.03%) | 610,100 |
23 Jan 2023 | USD | 6.12 | 6.405 | 6.12 | 6.28 | 6.28 | +0.18 (+2.95%) | 827,600 |
20 Jan 2023 | USD | 6.08 | 6.195 | 5.99 | 6.1 | 6.1 | +0.05 (+0.83%) | 525,600 |
19 Jan 2023 | USD | 6.04 | 6.17 | 5.91 | 6.05 | 6.05 | -0.05 (-0.82%) | 2,181,200 |
18 Jan 2023 | USD | 6.42 | 6.58 | 6.09 | 6.1 | 6.1 | -0.2 (-3.17%) | 1,017,400 |
17 Jan 2023 | USD | 6 | 6.34 | 5.98 | 6.3 | 6.3 | +0.37 (+6.24%) | 1,331,300 |
13 Jan 2023 | USD | 5.89 | 6.025 | 5.7 | 5.93 | 5.93 | +0.14 (+2.42%) | 1,917,500 |
12 Jan 2023 | USD | 5.68 | 5.88 | 5.67 | 5.79 | 5.79 | +0.14 (+2.48%) | 450,900 |
11 Jan 2023 | USD | 5.45 | 5.7 | 5.45 | 5.65 | 5.65 | +0.21 (+3.86%) | 396,100 |
10 Jan 2023 | USD | 5.47 | 5.52 | 5.24 | 5.44 | 5.44 | -0.02 (-0.37%) | 376,900 |
9 Jan 2023 | USD | 5.5 | 5.565 | 5.38 | 5.46 | 5.46 | 0.0 (0.0%) | 503,400 |
6 Jan 2023 | USD | 5.23 | 5.515 | 5.19 | 5.46 | 5.46 | +0.27 (+5.20%) | 1,002,900 |
5 Jan 2023 | USD | 5.12 | 5.2 | 5.029 | 5.19 | 5.19 | +0.03 (+0.58%) | 400,100 |
4 Jan 2023 | USD | 5.1 | 5.201 | 5.03 | 5.16 | 5.16 | +0.08 (+1.57%) | 498,100 |
3 Jan 2023 | USD | 5.58 | 5.68 | 5.04 | 5.08 | 5.08 | -0.42 (-7.64%) | 792,300 |
30 Dec 2022 | USD | 5.53 | 5.55 | 5.375 | 5.5 | 5.5 | -0.05 (-0.90%) | 355,700 |
29 Dec 2022 | USD | 5.55 | 5.69 | 5.49 | 5.55 | 5.55 | +0.05 (+0.91%) | 479,900 |
28 Dec 2022 | USD | 5.69 | 5.79 | 5.485 | 5.5 | 5.5 | -0.2 (-3.51%) | 549,200 |
27 Dec 2022 | USD | 5.76 | 5.855 | 5.63 | 5.7 | 5.7 | -0.05 (-0.87%) | 439,000 |
23 Dec 2022 | USD | 5.43 | 5.79 | 5.43 | 5.75 | 5.75 | +0.32 (+5.89%) | 560,900 |
22 Dec 2022 | USD | 5.37 | 5.44 | 5.28 | 5.43 | 5.43 | +0.03 (+0.56%) | 363,700 |
21 Dec 2022 | USD | 5.33 | 5.44 | 5.19 | 5.4 | 5.4 | +0.11 (+2.08%) | 330,200 |
20 Dec 2022 | USD | 5.26 | 5.435 | 5.14 | 5.29 | 5.29 | +0.01 (+0.19%) | 466,700 |