Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 6.01 | 6.07 | 5.94 | 5.98 | 5.98 | -0.11 (-1.81%) | 167,100 |
1 Feb 2023 | USD | 5.89 | 6.09 | 5.89 | 6.09 | 6.09 | +0.2 (+3.40%) | 673,300 |
31 Jan 2023 | USD | 5.86 | 5.91 | 5.82 | 5.89 | 5.89 | +0.19 (+3.33%) | 116,300 |
30 Jan 2023 | USD | 5.77 | 5.79 | 5.7 | 5.7 | 5.7 | -0.04 (-0.70%) | 77,800 |
27 Jan 2023 | USD | 5.68 | 5.77 | 5.68 | 5.74 | 5.74 | +0.22 (+3.99%) | 325,700 |
26 Jan 2023 | USD | 5.5 | 5.52 | 5.45 | 5.52 | 5.52 | +0.1 (+1.85%) | 140,800 |
25 Jan 2023 | USD | 5.37 | 5.45 | 5.37 | 5.42 | 5.42 | 0.0 (0.0%) | 102,500 |
24 Jan 2023 | USD | 5.36 | 5.43 | 5.35 | 5.42 | 5.42 | +0.12 (+2.26%) | 31,600 |
23 Jan 2023 | USD | 5.33 | 5.35 | 5.29 | 5.3 | 5.3 | 0.0 (0.0%) | 33,700 |
20 Jan 2023 | USD | 5.24 | 5.3 | 5.23 | 5.3 | 5.3 | +0.07 (+1.34%) | 28,200 |
19 Jan 2023 | USD | 5.21 | 5.24 | 5.17 | 5.23 | 5.23 | -0.05 (-0.95%) | 38,200 |
18 Jan 2023 | USD | 5.34 | 5.34 | 5.27 | 5.28 | 5.28 | +0.02 (+0.38%) | 52,700 |
17 Jan 2023 | USD | 5.3 | 5.3 | 5.24 | 5.26 | 5.26 | -0.07 (-1.31%) | 36,600 |
13 Jan 2023 | USD | 5.22 | 5.33 | 5.22 | 5.33 | 5.33 | -0.02 (-0.37%) | 64,000 |
12 Jan 2023 | USD | 5.31 | 5.37 | 5.31 | 5.35 | 5.35 | +0.18 (+3.48%) | 123,600 |
11 Jan 2023 | USD | 5.15 | 5.18 | 5.14 | 5.17 | 5.17 | -0.07 (-1.34%) | 139,000 |
10 Jan 2023 | USD | 5.21 | 5.25 | 5.18 | 5.24 | 5.24 | -0.08 (-1.50%) | 65,100 |
9 Jan 2023 | USD | 5.36 | 5.39 | 5.3 | 5.32 | 5.32 | -0.09 (-1.66%) | 28,200 |
6 Jan 2023 | USD | 5.35 | 5.41 | 5.35 | 5.41 | 5.41 | +0.09 (+1.69%) | 69,200 |
5 Jan 2023 | USD | 5.31 | 5.34 | 5.3 | 5.32 | 5.32 | -0.01 (-0.19%) | 173,700 |
4 Jan 2023 | USD | 5.34 | 5.37 | 5.32 | 5.33 | 5.33 | +0.21 (+4.10%) | 384,600 |
3 Jan 2023 | USD | 5.14 | 5.17 | 5.11 | 5.12 | 5.12 | +0.16 (+3.23%) | 118,100 |
30 Dec 2022 | USD | 4.98 | 5 | 4.96 | 4.96 | 4.96 | -0.03 (-0.60%) | 82,400 |
29 Dec 2022 | USD | 4.99 | 5.01 | 4.97 | 4.99 | 4.99 | +0.06 (+1.22%) | 90,700 |
28 Dec 2022 | USD | 4.97 | 4.98 | 4.92 | 4.93 | 4.93 | -0.03 (-0.60%) | 67,200 |
27 Dec 2022 | USD | 4.95 | 4.99 | 4.95 | 4.96 | 4.96 | +0.01 (+0.20%) | 18,100 |
23 Dec 2022 | USD | 4.93 | 4.975 | 4.93 | 4.95 | 4.95 | +0.04 (+0.81%) | 30,859 |
22 Dec 2022 | USD | 4.96 | 4.96 | 4.85 | 4.91 | 4.91 | -0.05 (-1.01%) | 61,700 |
21 Dec 2022 | USD | 4.93 | 4.96 | 4.89 | 4.96 | 4.96 | +0.15 (+3.12%) | 42,300 |
20 Dec 2022 | USD | 4.76 | 4.84 | 4.76 | 4.81 | 4.81 | +0.1 (+2.12%) | 102,100 |