Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 5.88 | 6.01 | 5.82 | 5.97 | 5.97 | +0.11 (+1.88%) | 4,253,300 |
25 Jan 2023 | USD | 5.8 | 5.89 | 5.75 | 5.86 | 5.86 | +0.03 (+0.51%) | 2,448,000 |
24 Jan 2023 | USD | 5.98 | 6.04 | 5.8 | 5.83 | 5.83 | -0.07 (-1.19%) | 4,405,300 |
23 Jan 2023 | USD | 6 | 6.02 | 5.86 | 5.9 | 5.9 | +0.1 (+1.72%) | 3,486,300 |
20 Jan 2023 | USD | 5.75 | 5.82 | 5.67 | 5.8 | 5.8 | +0.08 (+1.40%) | 4,329,600 |
19 Jan 2023 | USD | 5.69 | 5.77 | 5.65 | 5.72 | 5.72 | -0.02 (-0.35%) | 3,185,800 |
18 Jan 2023 | USD | 5.71 | 5.8 | 5.67 | 5.74 | 5.74 | +0.07 (+1.23%) | 3,976,700 |
17 Jan 2023 | USD | 5.65 | 5.8 | 5.59 | 5.67 | 5.67 | +0.04 (+0.71%) | 5,310,600 |
13 Jan 2023 | USD | 5.33 | 5.67 | 5.32 | 5.63 | 5.63 | +0.24 (+4.45%) | 8,478,400 |
12 Jan 2023 | USD | 5.29 | 5.5 | 5.27 | 5.39 | 5.39 | +0.13 (+2.47%) | 4,912,000 |
11 Jan 2023 | USD | 5.2 | 5.34 | 5.13 | 5.26 | 5.26 | +0.14 (+2.73%) | 6,843,500 |
10 Jan 2023 | USD | 5.06 | 5.13 | 5.04 | 5.12 | 5.12 | +0.08 (+1.59%) | 3,491,100 |
9 Jan 2023 | USD | 5.08 | 5.13 | 5.01 | 5.04 | 5.04 | +0.02 (+0.40%) | 2,906,900 |
6 Jan 2023 | USD | 4.96 | 5.1 | 4.89 | 5.02 | 5.02 | +0.11 (+2.24%) | 7,658,100 |
5 Jan 2023 | USD | 4.85 | 4.98 | 4.82 | 4.91 | 4.91 | +0.06 (+1.24%) | 3,265,200 |
4 Jan 2023 | USD | 4.75 | 4.88 | 4.68 | 4.85 | 4.85 | +0.22 (+4.75%) | 2,796,700 |
3 Jan 2023 | USD | 4.61 | 4.73 | 4.55 | 4.63 | 4.63 | +0.07 (+1.54%) | 2,097,600 |
30 Dec 2022 | USD | 4.6 | 4.66 | 4.54 | 4.56 | 4.56 | -0.06 (-1.30%) | 3,510,200 |
29 Dec 2022 | USD | 4.52 | 4.71 | 4.51 | 4.62 | 4.62 | +0.14 (+3.13%) | 2,607,800 |
28 Dec 2022 | USD | 4.55 | 4.66 | 4.47 | 4.48 | 4.48 | -0.1 (-2.18%) | 2,945,600 |
27 Dec 2022 | USD | 4.77 | 4.77 | 4.57 | 4.58 | 4.58 | -0.17 (-3.58%) | 2,132,100 |
23 Dec 2022 | USD | 4.57 | 4.76 | 4.57 | 4.75 | 4.75 | +0.17 (+3.71%) | 2,120,900 |
22 Dec 2022 | USD | 4.61 | 4.66 | 4.49 | 4.58 | 4.58 | -0.08 (-1.72%) | 3,512,800 |
21 Dec 2022 | USD | 4.65 | 4.72 | 4.62 | 4.66 | 4.66 | +0.05 (+1.08%) | 3,651,400 |
20 Dec 2022 | USD | 4.65 | 4.75 | 4.6 | 4.61 | 4.61 | -0.05 (-1.07%) | 3,694,300 |
19 Dec 2022 | USD | 4.76 | 4.85 | 4.64 | 4.66 | 4.66 | -0.11 (-2.31%) | 6,203,500 |
16 Dec 2022 | USD | 4.79 | 4.84 | 4.69 | 4.77 | 4.77 | -0.07 (-1.45%) | 3,321,100 |
15 Dec 2022 | USD | 5.09 | 5.09 | 4.84 | 4.84 | 4.84 | -0.33 (-6.38%) | 3,343,300 |
14 Dec 2022 | USD | 5.16 | 5.25 | 4.96 | 5.17 | 5.17 | -0.06 (-1.15%) | 6,316,100 |
13 Dec 2022 | USD | 5.02 | 5.49 | 5 | 5.23 | 5.23 | +0.42 (+8.73%) | 11,463,300 |