Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 6.2 | 6.22 | 5.98 | 6.01 | 6.01 | -0.19 (-3.06%) | 2,457,300 |
25 Jan 2023 | USD | 5.98 | 6.21 | 5.96 | 6.2 | 6.2 | +0.17 (+2.82%) | 1,873,900 |
24 Jan 2023 | USD | 6 | 6.13 | 5.88 | 6.03 | 6.03 | +0.05 (+0.84%) | 2,376,300 |
23 Jan 2023 | USD | 6.02 | 6.05 | 5.94 | 5.98 | 5.98 | -0.07 (-1.16%) | 1,707,100 |
20 Jan 2023 | USD | 5.85 | 6.09 | 5.81 | 6.05 | 6.05 | +0.16 (+2.72%) | 2,253,800 |
19 Jan 2023 | USD | 5.6 | 5.92 | 5.58 | 5.89 | 5.89 | +0.31 (+5.56%) | 2,334,400 |
18 Jan 2023 | USD | 5.78 | 5.84 | 5.57 | 5.58 | 5.58 | -0.12 (-2.11%) | 1,971,300 |
17 Jan 2023 | USD | 5.81 | 5.85 | 5.67 | 5.7 | 5.7 | -0.15 (-2.56%) | 1,931,600 |
13 Jan 2023 | USD | 5.81 | 5.9 | 5.76 | 5.85 | 5.85 | +0.04 (+0.69%) | 1,932,300 |
12 Jan 2023 | USD | 5.8 | 5.85 | 5.7 | 5.81 | 5.81 | +0.12 (+2.11%) | 1,788,800 |
11 Jan 2023 | USD | 5.75 | 5.81 | 5.67 | 5.69 | 5.69 | -0.05 (-0.87%) | 2,050,600 |
10 Jan 2023 | USD | 5.74 | 5.77 | 5.63 | 5.74 | 5.74 | +0.02 (+0.35%) | 1,581,100 |
9 Jan 2023 | USD | 5.81 | 5.88 | 5.7 | 5.72 | 5.72 | -0.06 (-1.04%) | 3,301,700 |
6 Jan 2023 | USD | 5.79 | 5.84 | 5.7 | 5.78 | 5.78 | +0.08 (+1.40%) | 2,756,700 |
5 Jan 2023 | USD | 5.58 | 5.71 | 5.5 | 5.7 | 5.7 | +0.07 (+1.24%) | 2,963,200 |
4 Jan 2023 | USD | 5.54 | 5.68 | 5.46 | 5.63 | 5.63 | +0.2 (+3.68%) | 2,908,700 |
3 Jan 2023 | USD | 5.35 | 5.54 | 5.34 | 5.43 | 5.43 | +0.17 (+3.23%) | 2,515,300 |
30 Dec 2022 | USD | 5.24 | 5.27 | 5.17 | 5.26 | 5.26 | +0.02 (+0.38%) | 1,340,300 |
29 Dec 2022 | USD | 5.3 | 5.33 | 5.23 | 5.24 | 5.24 | 0.0 (0.0%) | 1,338,300 |
28 Dec 2022 | USD | 5.48 | 5.52 | 5.23 | 5.24 | 5.24 | -0.35 (-6.26%) | 2,343,500 |
27 Dec 2022 | USD | 5.33 | 5.6 | 5.31 | 5.59 | 5.59 | +0.26 (+4.88%) | 2,088,500 |
23 Dec 2022 | USD | 5.27 | 5.36 | 5.15 | 5.33 | 5.33 | +0.08 (+1.52%) | 1,970,400 |
22 Dec 2022 | USD | 5.28 | 5.28 | 5.12 | 5.25 | 5.25 | -0.06 (-1.13%) | 2,091,400 |
21 Dec 2022 | USD | 5.33 | 5.36 | 5.28 | 5.31 | 5.31 | +0.03 (+0.57%) | 1,469,400 |
20 Dec 2022 | USD | 5.05 | 5.32 | 5.03 | 5.28 | 5.28 | +0.31 (+6.24%) | 2,981,800 |
19 Dec 2022 | USD | 5.1 | 5.14 | 4.95 | 4.97 | 4.97 | -0.12 (-2.36%) | 2,382,300 |
16 Dec 2022 | USD | 5.01 | 5.12 | 4.98 | 5.09 | 5.09 | +0.07 (+1.39%) | 4,933,900 |
15 Dec 2022 | USD | 5.05 | 5.1 | 5.01 | 5.02 | 5.02 | -0.14 (-2.71%) | 2,268,900 |
14 Dec 2022 | USD | 5.31 | 5.37 | 5.1 | 5.16 | 5.16 | -0.17 (-3.19%) | 2,845,100 |
13 Dec 2022 | USD | 5.39 | 5.45 | 5.24 | 5.33 | 5.33 | +0.14 (+2.70%) | 3,381,300 |