Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 8.2 | 8.21 | 7.8 | 7.92 | 3.96 | -0.28 (-3.41%) | 171,600 |
1 Feb 2023 | USD | 8.11 | 8.2 | 7.86 | 8.2 | 4.1 | +0.01 (+0.12%) | 1,371,000 |
31 Jan 2023 | USD | 8.09 | 8.19 | 8.04 | 8.19 | 4.095 | +0.09 (+1.11%) | 1,450,100 |
30 Jan 2023 | USD | 7.96 | 8.1 | 7.91 | 8.1 | 4.05 | +0.24 (+3.05%) | 1,428,400 |
27 Jan 2023 | USD | 7.96 | 8.03 | 7.85 | 7.86 | 3.93 | -0.21 (-2.60%) | 1,112,600 |
26 Jan 2023 | USD | 8.13 | 8.14 | 8.03 | 8.07 | 4.035 | -0.01 (-0.12%) | 1,389,600 |
25 Jan 2023 | USD | 7.81 | 8.11 | 7.72 | 8.08 | 4.04 | +0.31 (+3.99%) | 761,500 |
24 Jan 2023 | USD | 7.76 | 7.79 | 7.66 | 7.77 | 3.885 | +0.13 (+1.70%) | 468,300 |
23 Jan 2023 | USD | 7.92 | 7.99 | 7.52 | 7.64 | 3.82 | -0.16 (-2.05%) | 1,551,400 |
20 Jan 2023 | USD | 7.6 | 7.8 | 7.6 | 7.8 | 3.9 | +0.22 (+2.90%) | 2,562,300 |
19 Jan 2023 | USD | 7.29 | 7.59 | 7.19 | 7.58 | 3.79 | +0.15 (+2.02%) | 2,098,500 |
18 Jan 2023 | USD | 7.55 | 7.61 | 7.38 | 7.43 | 3.715 | +0.09 (+1.23%) | 578,700 |
17 Jan 2023 | USD | 7.1 | 7.36 | 7.07 | 7.34 | 3.67 | +0.42 (+6.07%) | 961,900 |
13 Jan 2023 | USD | 6.85 | 6.98 | 6.85 | 6.92 | 3.46 | +0.02 (+0.29%) | 3,738,800 |
12 Jan 2023 | USD | 6.85 | 7 | 6.8 | 6.9 | 3.45 | +0.03 (+0.44%) | 298,800 |
11 Jan 2023 | USD | 6.8 | 6.89 | 6.73 | 6.87 | 3.435 | +0.15 (+2.23%) | 174,100 |
10 Jan 2023 | USD | 6.63 | 6.76 | 6.47 | 6.72 | 3.36 | +0.25 (+3.86%) | 248,700 |
9 Jan 2023 | USD | 6.69 | 6.69 | 6.47 | 6.47 | 3.235 | -0.23 (-3.43%) | 2,958,600 |
6 Jan 2023 | USD | 6.7 | 6.75 | 6.59 | 6.7 | 3.35 | +0.14 (+2.13%) | 104,300 |
5 Jan 2023 | USD | 6.2 | 6.56 | 6.2 | 6.56 | 3.28 | +0.35 (+5.64%) | 166,500 |
4 Jan 2023 | USD | 6.2 | 6.21 | 6 | 6.21 | 3.105 | +0.21 (+3.50%) | 293,200 |
3 Jan 2023 | USD | 6.06 | 6.26 | 5.99 | 6 | 3 | -0.58 (-8.81%) | 542,400 |
30 Dec 2022 | USD | 6.73 | 6.75 | 6.51 | 6.58 | 3.29 | -0.16 (-2.37%) | 302,100 |
29 Dec 2022 | USD | 6.73 | 6.76 | 6.6 | 6.74 | 3.37 | +0.04 (+0.60%) | 217,700 |
28 Dec 2022 | USD | 6.52 | 6.73 | 6.48 | 6.7 | 3.35 | +0.19 (+2.92%) | 68,600 |
27 Dec 2022 | USD | 6.59 | 6.65 | 6.5 | 6.51 | 3.255 | -0.26 (-3.84%) | 106,100 |
23 Dec 2022 | USD | 6.75 | 7 | 6.75 | 6.77 | 3.385 | +0.02 (+0.30%) | 157,600 |
22 Dec 2022 | USD | 6.6 | 6.75 | 6.6 | 6.75 | 3.375 | +0.16 (+2.43%) | 173,200 |
21 Dec 2022 | USD | 6.6 | 6.69 | 6.55 | 6.59 | 3.295 | +0.02 (+0.30%) | 241,600 |
20 Dec 2022 | USD | 6.58 | 6.62 | 6.44 | 6.57 | 3.285 | +0.3 (+4.78%) | 461,600 |