Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 5.3 | 5.625 | 5.27 | 5.41 | 5.41 | +0.12 (+2.27%) | 53,000 |
1 Feb 2023 | USD | 5.36 | 5.525 | 5.115 | 5.29 | 5.29 | +0.02 (+0.38%) | 69,100 |
31 Jan 2023 | USD | 4.97 | 5.35 | 4.96 | 5.27 | 5.27 | +0.3 (+6.04%) | 60,300 |
30 Jan 2023 | USD | 5.09 | 5.15 | 4.94 | 4.97 | 4.97 | -0.21 (-4.05%) | 70,800 |
27 Jan 2023 | USD | 5.25 | 5.46 | 5.15 | 5.18 | 5.18 | -0.07 (-1.33%) | 44,600 |
26 Jan 2023 | USD | 5.5 | 5.678 | 5.15 | 5.25 | 5.25 | -0.22 (-4.02%) | 52,600 |
25 Jan 2023 | USD | 5.33 | 5.565 | 4.96 | 5.47 | 5.47 | +0.14 (+2.63%) | 198,800 |
24 Jan 2023 | USD | 5.5 | 5.6 | 5.19 | 5.33 | 5.33 | -0.18 (-3.27%) | 139,700 |
23 Jan 2023 | USD | 5.55 | 5.805 | 5.33 | 5.51 | 5.51 | -0.09 (-1.61%) | 91,200 |
20 Jan 2023 | USD | 5.39 | 5.85 | 5.3 | 5.6 | 5.6 | +0.18 (+3.32%) | 121,700 |
19 Jan 2023 | USD | 5.67 | 5.67 | 5.07 | 5.42 | 5.42 | -0.22 (-3.90%) | 83,700 |
18 Jan 2023 | USD | 6.05 | 6.12 | 5.47 | 5.64 | 5.64 | -0.42 (-6.93%) | 137,900 |
17 Jan 2023 | USD | 5.82 | 6.28 | 5.82 | 6.06 | 6.06 | +0.19 (+3.24%) | 68,800 |
13 Jan 2023 | USD | 5.88 | 6.17 | 5.76 | 5.87 | 5.87 | -0.11 (-1.84%) | 91,400 |
12 Jan 2023 | USD | 5.76 | 6.05 | 5.66 | 5.98 | 5.98 | +0.22 (+3.82%) | 67,800 |
11 Jan 2023 | USD | 5.73 | 5.91 | 5.58 | 5.76 | 5.76 | +0.05 (+0.88%) | 81,100 |
10 Jan 2023 | USD | 6.2 | 6.26 | 5.57 | 5.71 | 5.71 | -0.39 (-6.39%) | 177,000 |
9 Jan 2023 | USD | 6.44 | 6.55 | 6.05 | 6.1 | 6.1 | -0.32 (-4.98%) | 130,100 |
6 Jan 2023 | USD | 6.6 | 6.735 | 6.28 | 6.42 | 6.42 | -0.11 (-1.68%) | 99,300 |
5 Jan 2023 | USD | 6.96 | 6.96 | 6.48 | 6.53 | 6.53 | -0.43 (-6.18%) | 124,800 |
4 Jan 2023 | USD | 6.75 | 7.14 | 6.51 | 6.96 | 6.96 | +0.2 (+2.96%) | 121,600 |
3 Jan 2023 | USD | 6.68 | 7.13 | 6.64 | 6.76 | 6.76 | +0.11 (+1.65%) | 75,900 |
30 Dec 2022 | USD | 6.59 | 6.775 | 6.34 | 6.65 | 6.65 | -0.09 (-1.34%) | 144,100 |
29 Dec 2022 | USD | 6.57 | 7.01 | 6.568 | 6.74 | 6.74 | +0.1 (+1.51%) | 63,800 |
28 Dec 2022 | USD | 6.35 | 7.05 | 6.235 | 6.64 | 6.64 | +0.35 (+5.56%) | 122,900 |
27 Dec 2022 | USD | 6.82 | 6.96 | 6.21 | 6.29 | 6.29 | -0.72 (-10.27%) | 181,700 |
23 Dec 2022 | USD | 7.17 | 7.34 | 6.88 | 7.01 | 7.01 | -0.17 (-2.37%) | 110,500 |
22 Dec 2022 | USD | 7.04 | 7.44 | 6.64 | 7.18 | 7.18 | +0.14 (+1.99%) | 134,400 |
21 Dec 2022 | USD | 6.89 | 7.434 | 6.69 | 7.04 | 7.04 | +0.15 (+2.18%) | 137,500 |
20 Dec 2022 | USD | 6.17 | 7.26 | 6.17 | 6.89 | 6.89 | +0.61 (+9.71%) | 179,500 |