Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 5.9 | 5.99 | 5.74 | 5.9 | 5.9 | +0.02 (+0.34%) | 490,400 |
26 Jan 2023 | USD | 5.73 | 5.9 | 5.691 | 5.88 | 5.88 | +0.14 (+2.44%) | 192,600 |
25 Jan 2023 | USD | 5.68 | 5.78 | 5.4 | 5.74 | 5.74 | +0.05 (+0.88%) | 396,100 |
24 Jan 2023 | USD | 5.85 | 5.99 | 5.56 | 5.69 | 5.69 | -0.1 (-1.73%) | 556,500 |
23 Jan 2023 | USD | 5.72 | 5.9 | 5.42 | 5.79 | 5.79 | +0.07 (+1.22%) | 686,300 |
20 Jan 2023 | USD | 5.45 | 5.78 | 5.329 | 5.72 | 5.72 | +0.28 (+5.15%) | 615,000 |
19 Jan 2023 | USD | 5.24 | 5.56 | 5.15 | 5.44 | 5.44 | +0.24 (+4.62%) | 684,600 |
18 Jan 2023 | USD | 5 | 5.45 | 5 | 5.2 | 5.2 | +0.21 (+4.21%) | 1,192,000 |
17 Jan 2023 | USD | 5.15 | 5.205 | 4.72 | 4.99 | 4.99 | -0.16 (-3.11%) | 1,286,100 |
13 Jan 2023 | USD | 4.89 | 5.21 | 4.89 | 5.15 | 5.15 | +0.08 (+1.58%) | 490,100 |
12 Jan 2023 | USD | 5.18 | 5.228 | 4.85 | 5.07 | 5.07 | -0.22 (-4.16%) | 683,500 |
11 Jan 2023 | USD | 5.36 | 5.45 | 5.265 | 5.29 | 5.29 | -0.21 (-3.82%) | 510,300 |
10 Jan 2023 | USD | 5.39 | 5.6 | 5.21 | 5.5 | 5.5 | +0.1 (+1.85%) | 4,309,100 |
9 Jan 2023 | USD | 5.06 | 5.55 | 4.8 | 5.4 | 5.4 | +0.4 (+8%) | 1,452,200 |
6 Jan 2023 | USD | 4.7 | 5.03 | 4.496 | 5 | 5 | +0.23 (+4.82%) | 355,300 |
5 Jan 2023 | USD | 4.94 | 4.96 | 4.75 | 4.77 | 4.77 | -0.12 (-2.45%) | 276,700 |
4 Jan 2023 | USD | 4.41 | 4.97 | 4.33 | 4.89 | 4.89 | +0.49 (+11.14%) | 606,600 |
3 Jan 2023 | USD | 5.5 | 5.5 | 4.335 | 4.4 | 4.4 | -0.97 (-18.06%) | 1,719,800 |
30 Dec 2022 | USD | 5 | 5.54 | 4.891 | 5.37 | 5.37 | +0.21 (+4.07%) | 891,800 |
29 Dec 2022 | USD | 5.16 | 5.26 | 5.04 | 5.16 | 5.16 | +0.14 (+2.79%) | 265,900 |
28 Dec 2022 | USD | 4.97 | 5.04 | 4.85 | 5.02 | 5.02 | +0.09 (+1.83%) | 234,800 |
27 Dec 2022 | USD | 4.89 | 4.98 | 4.71 | 4.93 | 4.93 | +0.17 (+3.57%) | 165,500 |
23 Dec 2022 | USD | 4.7 | 4.9 | 4.5 | 4.76 | 4.76 | +0.16 (+3.48%) | 179,900 |
22 Dec 2022 | USD | 5.04 | 5.04 | 4.55 | 4.6 | 4.6 | -0.37 (-7.44%) | 165,700 |
21 Dec 2022 | USD | 4.84 | 5 | 4.84 | 4.97 | 4.97 | +0.13 (+2.69%) | 64,500 |
20 Dec 2022 | USD | 4.94 | 5.06 | 4.79 | 4.84 | 4.84 | -0.12 (-2.42%) | 141,600 |
19 Dec 2022 | USD | 4.82 | 4.99 | 4.67 | 4.96 | 4.96 | +0.2 (+4.20%) | 121,400 |
16 Dec 2022 | USD | 4.63 | 4.78 | 4.52 | 4.76 | 4.76 | +0.15 (+3.25%) | 119,100 |
15 Dec 2022 | USD | 4.75 | 4.75 | 4.57 | 4.61 | 4.61 | -0.2 (-4.16%) | 242,300 |
14 Dec 2022 | USD | 5.55 | 5.57 | 4.76 | 4.81 | 4.81 | -0.59 (-10.93%) | 395,900 |