Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2023 | USD | 5.77 | 5.83 | 5.74 | 5.78 | 5.78 | -0.02 (-0.34%) | 244,400 |
24 Jan 2023 | USD | 5.72 | 5.8 | 5.68 | 5.8 | 5.8 | +0.11 (+1.93%) | 43,700 |
23 Jan 2023 | USD | 5.67 | 5.74 | 5.65 | 5.69 | 5.69 | +0.04 (+0.71%) | 65,300 |
20 Jan 2023 | USD | 5.57 | 5.65 | 5.57 | 5.65 | 5.65 | +0.005 (+0.09%) | 25,800 |
19 Jan 2023 | USD | 5.646 | 5.67 | 5.61 | 5.645 | 5.645 | +0.065 (+1.16%) | 278,744 |
18 Jan 2023 | USD | 5.64 | 5.71 | 5.58 | 5.58 | 5.58 | +0.01 (+0.18%) | 298,600 |
17 Jan 2023 | USD | 5.57 | 5.57 | 5.54 | 5.57 | 5.57 | +0.28 (+5.29%) | 39,000 |
13 Jan 2023 | USD | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | +0.07 (+1.34%) | 43 |
12 Jan 2023 | USD | 5.17 | 5.25 | 5.16 | 5.22 | 5.22 | +0.12 (+2.35%) | 64,500 |
11 Jan 2023 | USD | 5.04 | 5.11 | 5.04 | 5.1 | 5.1 | +0.04 (+0.79%) | 44,900 |
10 Jan 2023 | USD | 5.07 | 5.11 | 5.02 | 5.06 | 5.06 | -0.03 (-0.59%) | 116,400 |
9 Jan 2023 | USD | 5.12 | 5.14 | 5.09 | 5.09 | 5.09 | +0.05 (+0.99%) | 110,000 |
6 Jan 2023 | USD | 4.95 | 5.09 | 4.9 | 5.04 | 5.04 | +0.03 (+0.60%) | 143,800 |
5 Jan 2023 | USD | 4.96 | 5.01 | 4.96 | 5.01 | 5.01 | +0.06 (+1.21%) | 112,600 |
4 Jan 2023 | USD | 4.93 | 4.97 | 4.91 | 4.95 | 4.95 | -0.03 (-0.60%) | 206,200 |
3 Jan 2023 | USD | 4.97 | 4.99 | 4.94 | 4.98 | 4.98 | +0.05 (+1.01%) | 98,500 |
30 Dec 2022 | USD | 4.965 | 4.965 | 4.9 | 4.93 | 4.93 | -0.03 (-0.60%) | 120,810 |
29 Dec 2022 | USD | 5 | 5 | 4.89 | 4.96 | 4.96 | +0.18 (+3.77%) | 186,700 |
28 Dec 2022 | USD | 4.83 | 4.85 | 4.78 | 4.78 | 4.78 | -0.16 (-3.24%) | 70,900 |
27 Dec 2022 | USD | 5 | 5.07 | 4.94 | 4.94 | 4.94 | -0.06 (-1.20%) | 169,800 |
23 Dec 2022 | USD | 4.84 | 5.11 | 4.84 | 5 | 5 | 0.0 (0.0%) | 107,317 |
22 Dec 2022 | USD | 5.03 | 5.17 | 4.93 | 5 | 5 | -0.11 (-2.15%) | 109,900 |
21 Dec 2022 | USD | 5.15 | 5.15 | 5.08 | 5.11 | 5.11 | -0.01 (-0.20%) | 109,200 |
20 Dec 2022 | USD | 5.14 | 5.16 | 5.06 | 5.12 | 5.12 | +0.09 (+1.79%) | 255,400 |
19 Dec 2022 | USD | 5.11 | 5.15 | 5.02 | 5.03 | 5.03 | -0.06 (-1.18%) | 146,200 |
16 Dec 2022 | USD | 5.07 | 5.09 | 5.05 | 5.09 | 5.09 | +0.03 (+0.59%) | 89,300 |
15 Dec 2022 | USD | 5.16 | 5.3199 | 5.02 | 5.06 | 5.06 | -0.24 (-4.53%) | 63,841 |
14 Dec 2022 | USD | 5.29 | 5.32 | 5.21 | 5.3 | 5.3 | -0.07 (-1.30%) | 49,400 |
13 Dec 2022 | USD | 5.38 | 5.4 | 5.28 | 5.37 | 5.37 | +0.12 (+2.29%) | 66,900 |
12 Dec 2022 | USD | 5.26 | 5.28 | 5.19 | 5.25 | 5.25 | -0.03 (-0.57%) | 49,400 |