Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 8.8 | 9.24 | 8.73 | 8.93 | 8.93 | +0.13 (+1.48%) | 110,800 |
1 Feb 2023 | USD | 8.76 | 8.885 | 8.71 | 8.8 | 8.8 | +0.03 (+0.34%) | 111,500 |
31 Jan 2023 | USD | 8.6 | 8.81 | 8.59 | 8.77 | 8.77 | +0.17 (+1.98%) | 53,900 |
30 Jan 2023 | USD | 8.71 | 8.73 | 8.59 | 8.6 | 8.6 | -0.1 (-1.15%) | 39,700 |
27 Jan 2023 | USD | 8.56 | 8.75 | 8.48 | 8.7 | 8.7 | +0.06 (+0.69%) | 54,400 |
26 Jan 2023 | USD | 8.82 | 8.86 | 8.57 | 8.64 | 8.64 | -0.11 (-1.26%) | 58,700 |
25 Jan 2023 | USD | 8.6 | 8.75 | 8.6 | 8.75 | 8.75 | +0.04 (+0.46%) | 36,100 |
24 Jan 2023 | USD | 8.85 | 8.93 | 8.71 | 8.71 | 8.71 | -0.09 (-1.02%) | 35,100 |
23 Jan 2023 | USD | 8.65 | 8.94 | 8.62 | 8.8 | 8.8 | +0.05 (+0.57%) | 74,600 |
20 Jan 2023 | USD | 8.67 | 8.75 | 8.6 | 8.75 | 8.75 | +0.11 (+1.27%) | 58,200 |
19 Jan 2023 | USD | 8.64 | 8.78 | 8.543 | 8.64 | 8.64 | -0.06 (-0.69%) | 64,800 |
18 Jan 2023 | USD | 8.74 | 8.88 | 8.37 | 8.7 | 8.7 | -0.03 (-0.34%) | 51,600 |
17 Jan 2023 | USD | 8.6 | 8.75 | 8.58 | 8.73 | 8.73 | +0.15 (+1.75%) | 51,900 |
13 Jan 2023 | USD | 8.38 | 8.58 | 8.35 | 8.58 | 8.58 | +0.23 (+2.75%) | 35,200 |
12 Jan 2023 | USD | 8.21 | 8.4 | 8.12 | 8.35 | 8.35 | +0.19 (+2.33%) | 73,300 |
11 Jan 2023 | USD | 8.05 | 8.2 | 8.05 | 8.16 | 8.16 | +0.13 (+1.62%) | 61,100 |
10 Jan 2023 | USD | 7.8 | 8.06 | 7.75 | 8.03 | 8.03 | +0.18 (+2.29%) | 61,700 |
9 Jan 2023 | USD | 7.89 | 7.98 | 7.82 | 7.85 | 7.85 | +0.05 (+0.64%) | 42,700 |
6 Jan 2023 | USD | 7.61 | 7.819 | 7.56 | 7.8 | 7.8 | +0.28 (+3.72%) | 37,200 |
5 Jan 2023 | USD | 7.63 | 7.66 | 7.509 | 7.52 | 7.52 | -0.1 (-1.31%) | 22,000 |
4 Jan 2023 | USD | 7.46 | 7.681 | 7.42 | 7.62 | 7.62 | +0.28 (+3.81%) | 100,100 |
3 Jan 2023 | USD | 7.34 | 7.48 | 7.31 | 7.34 | 7.34 | +0.09 (+1.24%) | 38,700 |
30 Dec 2022 | USD | 7.18 | 7.31 | 7.1 | 7.25 | 7.25 | +0.02 (+0.28%) | 75,700 |
29 Dec 2022 | USD | 7.2 | 7.33 | 7.11 | 7.23 | 7.23 | +0.1 (+1.40%) | 91,700 |
28 Dec 2022 | USD | 7.22 | 7.24 | 7.02 | 7.13 | 7.13 | -0.05 (-0.70%) | 106,600 |
27 Dec 2022 | USD | 7.22 | 7.27 | 7.06 | 7.18 | 7.18 | -0.07 (-0.97%) | 102,600 |
23 Dec 2022 | USD | 7.26 | 7.371 | 7.13 | 7.25 | 7.25 | 0.0 (0.0%) | 90,700 |
22 Dec 2022 | USD | 7.26 | 7.29 | 7.12 | 7.25 | 7.25 | -0.09 (-1.23%) | 73,100 |
21 Dec 2022 | USD | 7.33 | 7.42 | 7.3 | 7.34 | 7.34 | +0.07 (+0.96%) | 53,200 |
20 Dec 2022 | USD | 7.28 | 7.4 | 7.25 | 7.27 | 7.27 | -0.03 (-0.41%) | 51,900 |