Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 4.78 | 5 | 4.68 | 4.79 | 4.79 | +0.04 (+0.84%) | 853,000 |
1 Feb 2023 | USD | 4.62 | 4.8 | 4.57 | 4.75 | 4.75 | +0.14 (+3.04%) | 152,900 |
31 Jan 2023 | USD | 4.53 | 4.64 | 4.53 | 4.61 | 4.61 | +0.08 (+1.77%) | 190,100 |
30 Jan 2023 | USD | 4.82 | 4.82 | 4.49 | 4.53 | 4.53 | -0.25 (-5.23%) | 473,700 |
27 Jan 2023 | USD | 4.71 | 4.82 | 4.64 | 4.78 | 4.78 | +0.09 (+1.92%) | 337,700 |
26 Jan 2023 | USD | 4.87 | 4.96 | 4.66 | 4.69 | 4.69 | -0.14 (-2.90%) | 637,100 |
25 Jan 2023 | USD | 4.72 | 4.86 | 4.57 | 4.83 | 4.83 | +0.04 (+0.84%) | 651,400 |
24 Jan 2023 | USD | 4.91 | 4.94 | 4.75 | 4.79 | 4.79 | -0.15 (-3.04%) | 553,000 |
23 Jan 2023 | USD | 5.05 | 5.05 | 4.85 | 4.94 | 4.94 | -0.11 (-2.18%) | 479,300 |
20 Jan 2023 | USD | 4.82 | 5.08 | 4.74 | 5.05 | 5.05 | +0.23 (+4.77%) | 469,800 |
19 Jan 2023 | USD | 4.85 | 4.97 | 4.78 | 4.82 | 4.82 | +0.02 (+0.42%) | 658,100 |
18 Jan 2023 | USD | 5.52 | 5.53 | 4.66 | 4.8 | 4.8 | -1.02 (-17.53%) | 2,317,800 |
17 Jan 2023 | USD | 5.95 | 5.95 | 5.67 | 5.82 | 5.82 | -0.11 (-1.85%) | 144,900 |
13 Jan 2023 | USD | 6.1 | 6.12 | 5.9 | 5.93 | 5.93 | -0.01 (-0.17%) | 203,900 |
12 Jan 2023 | USD | 6.09 | 6.13 | 5.9 | 5.94 | 5.94 | -0.06 (-1%) | 168,700 |
11 Jan 2023 | USD | 6.08 | 6.09 | 5.91 | 6 | 6 | -0.04 (-0.66%) | 139,800 |
10 Jan 2023 | USD | 6.23 | 6.23 | 5.92 | 6.04 | 6.04 | -0.06 (-0.98%) | 84,100 |
9 Jan 2023 | USD | 6.24 | 6.33 | 6.04 | 6.1 | 6.1 | -0.04 (-0.65%) | 47,700 |
6 Jan 2023 | USD | 6.07 | 6.32 | 6.04 | 6.14 | 6.14 | +0.14 (+2.33%) | 109,400 |
5 Jan 2023 | USD | 5.96 | 6.09 | 5.88 | 6 | 6 | -0.04 (-0.66%) | 56,100 |
4 Jan 2023 | USD | 5.86 | 6.1 | 5.82 | 6.04 | 6.04 | +0.37 (+6.53%) | 333,200 |
3 Jan 2023 | USD | 5.64 | 5.87 | 5.64 | 5.67 | 5.67 | +0.14 (+2.53%) | 204,100 |
30 Dec 2022 | USD | 5.59 | 5.61 | 5.41 | 5.53 | 5.53 | -0.03 (-0.54%) | 163,500 |
29 Dec 2022 | USD | 5.63 | 5.69 | 5.53 | 5.56 | 5.56 | -0.01 (-0.18%) | 159,900 |
28 Dec 2022 | USD | 5.51 | 5.63 | 5.5 | 5.57 | 5.57 | -0.06 (-1.07%) | 94,600 |
27 Dec 2022 | USD | 5.48 | 5.71 | 5.48 | 5.63 | 5.63 | +0.19 (+3.49%) | 111,200 |
23 Dec 2022 | USD | 5.37 | 5.51 | 5.22 | 5.44 | 5.44 | +0.06 (+1.12%) | 212,700 |
22 Dec 2022 | USD | 5.43 | 5.45 | 5.34 | 5.38 | 5.38 | -0.12 (-2.18%) | 102,500 |
21 Dec 2022 | USD | 5.46 | 5.58 | 5.43 | 5.5 | 5.5 | +0.1 (+1.85%) | 60,100 |
20 Dec 2022 | USD | 5.41 | 5.66 | 5.39 | 5.4 | 5.4 | +0.08 (+1.50%) | 223,500 |