Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 7.19 | 7.57 | 7.19 | 7.53 | 7.53 | +0.42 (+5.91%) | 291,200 |
30 Jan 2023 | USD | 7.3 | 7.44 | 7.02 | 7.11 | 7.11 | -0.27 (-3.66%) | 216,900 |
27 Jan 2023 | USD | 7.44 | 7.61 | 7.31 | 7.38 | 7.38 | -0.09 (-1.20%) | 134,100 |
26 Jan 2023 | USD | 7.55 | 7.61 | 7.31 | 7.47 | 7.47 | -0.01 (-0.13%) | 228,900 |
25 Jan 2023 | USD | 7.32 | 7.82 | 7.25 | 7.48 | 7.48 | +0.15 (+2.05%) | 1,112,600 |
24 Jan 2023 | USD | 6.95 | 7.42 | 6.93 | 7.33 | 7.33 | +0.34 (+4.86%) | 474,800 |
23 Jan 2023 | USD | 6.87 | 7.05 | 6.81 | 6.99 | 6.99 | +0.07 (+1.01%) | 400,500 |
20 Jan 2023 | USD | 6.54 | 6.93 | 6.35 | 6.92 | 6.92 | +0.51 (+7.96%) | 336,100 |
19 Jan 2023 | USD | 6.75 | 6.78 | 6.35 | 6.41 | 6.41 | -0.35 (-5.18%) | 437,700 |
18 Jan 2023 | USD | 6.8 | 6.92 | 6.62 | 6.76 | 6.76 | -0.09 (-1.31%) | 422,400 |
17 Jan 2023 | USD | 6.89 | 7.07 | 6.66 | 6.85 | 6.85 | -0.03 (-0.44%) | 641,700 |
13 Jan 2023 | USD | 7.1 | 7.14 | 6.75 | 6.88 | 6.88 | -0.27 (-3.78%) | 361,100 |
12 Jan 2023 | USD | 7.23 | 7.29 | 6.99 | 7.15 | 7.15 | -0.08 (-1.11%) | 423,800 |
11 Jan 2023 | USD | 7.13 | 7.72 | 6.87 | 7.23 | 7.23 | +0.15 (+2.12%) | 547,900 |
10 Jan 2023 | USD | 6.91 | 7.12 | 6.86 | 7.08 | 7.08 | +0.09 (+1.29%) | 404,800 |
9 Jan 2023 | USD | 6.92 | 7.07 | 6.72 | 6.99 | 6.99 | +0.14 (+2.04%) | 645,800 |
6 Jan 2023 | USD | 7.02 | 7.02 | 6.71 | 6.85 | 6.85 | -0.12 (-1.72%) | 261,000 |
5 Jan 2023 | USD | 7.02 | 7.13 | 6.88 | 6.97 | 6.97 | -0.18 (-2.52%) | 162,900 |
4 Jan 2023 | USD | 7.08 | 7.23 | 6.96 | 7.15 | 7.15 | +0.15 (+2.14%) | 220,500 |
3 Jan 2023 | USD | 6.91 | 7.16 | 6.88 | 7 | 7 | -0.16 (-2.23%) | 221,000 |
30 Dec 2022 | USD | 6.9 | 7.2 | 6.83 | 7.16 | 7.16 | +0.26 (+3.77%) | 304,100 |
29 Dec 2022 | USD | 6.85 | 7.25 | 6.65 | 6.9 | 6.9 | +0.3 (+4.55%) | 467,300 |
28 Dec 2022 | USD | 6.64 | 6.67 | 6.29 | 6.6 | 6.6 | -0.03 (-0.45%) | 440,700 |
27 Dec 2022 | USD | 6.96 | 7.04 | 6.62 | 6.63 | 6.63 | -0.35 (-5.01%) | 171,600 |
23 Dec 2022 | USD | 7.2 | 7.24 | 6.94 | 6.98 | 6.98 | -0.23 (-3.19%) | 238,000 |
22 Dec 2022 | USD | 6.7 | 7.21 | 6.61 | 7.21 | 7.21 | +0.41 (+6.03%) | 402,700 |
21 Dec 2022 | USD | 7.08 | 7.08 | 6.69 | 6.8 | 6.8 | -0.23 (-3.27%) | 410,900 |
20 Dec 2022 | USD | 6.81 | 7.31 | 6.77 | 7.03 | 7.03 | +0.2 (+2.93%) | 336,900 |
19 Dec 2022 | USD | 7.01 | 7.01 | 6.65 | 6.83 | 6.83 | -0.22 (-3.12%) | 339,200 |
16 Dec 2022 | USD | 6.76 | 7.11 | 6.7 | 7.05 | 7.05 | +0.18 (+2.62%) | 396,400 |