Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 8.42 | 8.55 | 8.34 | 8.42 | 8.42 | +0.06 (+0.72%) | 1,066,600 |
1 Feb 2023 | USD | 8.32 | 8.39 | 8.07 | 8.36 | 8.36 | -0.05 (-0.59%) | 1,497,600 |
31 Jan 2023 | USD | 8.13 | 8.42 | 8.08 | 8.41 | 8.41 | +0.22 (+2.69%) | 1,484,000 |
30 Jan 2023 | USD | 7.9 | 8.21 | 7.85 | 8.19 | 8.19 | +0.23 (+2.89%) | 1,643,500 |
27 Jan 2023 | USD | 7.7 | 8 | 7.69 | 7.96 | 7.96 | +0.2 (+2.58%) | 1,992,300 |
26 Jan 2023 | USD | 7.49 | 7.79 | 7.48 | 7.76 | 7.76 | +0.36 (+4.86%) | 1,384,300 |
25 Jan 2023 | USD | 7.35 | 7.42 | 7.18 | 7.4 | 7.4 | +0.02 (+0.27%) | 884,200 |
24 Jan 2023 | USD | 7.36 | 7.43 | 7.265 | 7.38 | 7.38 | -0.06 (-0.81%) | 800,200 |
23 Jan 2023 | USD | 7.27 | 7.44 | 7.22 | 7.44 | 7.44 | +0.18 (+2.48%) | 963,100 |
20 Jan 2023 | USD | 6.9 | 7.27 | 6.86 | 7.26 | 7.26 | +0.37 (+5.37%) | 925,100 |
19 Jan 2023 | USD | 6.78 | 6.89 | 6.59 | 6.89 | 6.89 | +0.15 (+2.23%) | 1,169,400 |
18 Jan 2023 | USD | 6.74 | 6.99 | 6.66 | 6.74 | 6.74 | +0.29 (+4.50%) | 2,204,200 |
17 Jan 2023 | USD | 6.37 | 6.565 | 6.37 | 6.45 | 6.45 | +0.07 (+1.10%) | 871,900 |
13 Jan 2023 | USD | 6.29 | 6.39 | 6.275 | 6.38 | 6.38 | 0.0 (0.0%) | 565,700 |
12 Jan 2023 | USD | 6.32 | 6.41 | 6.115 | 6.38 | 6.38 | +0.2 (+3.24%) | 1,179,600 |
11 Jan 2023 | USD | 6.03 | 6.205 | 5.93 | 6.18 | 6.18 | +0.22 (+3.69%) | 2,169,100 |
10 Jan 2023 | USD | 6.09 | 6.1 | 5.785 | 5.96 | 5.96 | -0.39 (-6.14%) | 3,655,300 |
9 Jan 2023 | USD | 6.34 | 6.58 | 6.33 | 6.35 | 6.35 | +0.02 (+0.32%) | 903,300 |
6 Jan 2023 | USD | 6.1 | 6.45 | 6.1 | 6.33 | 6.33 | +0.28 (+4.63%) | 979,300 |
5 Jan 2023 | USD | 6.12 | 6.2 | 5.985 | 6.05 | 6.05 | -0.08 (-1.31%) | 1,332,100 |
4 Jan 2023 | USD | 6.35 | 6.35 | 6.1 | 6.13 | 6.13 | -0.13 (-2.08%) | 948,800 |
3 Jan 2023 | USD | 6.33 | 6.47 | 6.22 | 6.26 | 6.26 | -0.08 (-1.26%) | 978,300 |
30 Dec 2022 | USD | 6.32 | 6.38 | 6.2 | 6.34 | 6.34 | -0.01 (-0.16%) | 861,500 |
29 Dec 2022 | USD | 6.11 | 6.38 | 6.11 | 6.35 | 6.35 | +0.26 (+4.27%) | 1,345,600 |
28 Dec 2022 | USD | 6.32 | 6.4 | 5.985 | 6.09 | 6.09 | -0.23 (-3.64%) | 2,381,900 |
27 Dec 2022 | USD | 6.46 | 6.46 | 6.26 | 6.32 | 6.32 | -0.09 (-1.40%) | 786,600 |
23 Dec 2022 | USD | 6.2 | 6.41 | 6.14 | 6.41 | 6.41 | +0.26 (+4.23%) | 1,481,700 |
22 Dec 2022 | USD | 6.32 | 6.37 | 5.96 | 6.15 | 6.15 | -0.22 (-3.45%) | 1,308,100 |
21 Dec 2022 | USD | 6.1 | 6.37 | 6.1 | 6.37 | 6.37 | +0.33 (+5.46%) | 1,144,300 |
20 Dec 2022 | USD | 5.7 | 6.06 | 5.68 | 6.04 | 6.04 | +0.36 (+6.34%) | 839,600 |