Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 9.53 | 9.99 | 9.1 | 9.42 | 9.42 | -0.13 (-1.36%) | 40,900 |
1 Feb 2023 | USD | 9.53 | 9.764 | 9.226 | 9.55 | 9.55 | +0.03 (+0.32%) | 18,400 |
31 Jan 2023 | USD | 9.95 | 10.04 | 9.48 | 9.52 | 9.52 | -0.17 (-1.75%) | 31,200 |
30 Jan 2023 | USD | 9.32 | 9.9 | 9 | 9.69 | 9.69 | +0.45 (+4.87%) | 41,400 |
27 Jan 2023 | USD | 8.72 | 9.38 | 8.52 | 9.24 | 9.24 | +0.295 (+3.30%) | 51,600 |
26 Jan 2023 | USD | 8.65 | 9.02 | 8.22 | 8.945 | 8.945 | +0.345 (+4.01%) | 40,900 |
25 Jan 2023 | USD | 8.8 | 8.99 | 8.04 | 8.6 | 8.6 | -0.24 (-2.71%) | 46,300 |
24 Jan 2023 | USD | 9.17 | 9.29 | 8.7 | 8.84 | 8.84 | -0.33 (-3.60%) | 35,100 |
23 Jan 2023 | USD | 9.82 | 9.887 | 8.92 | 9.17 | 9.17 | -0.65 (-6.62%) | 52,800 |
20 Jan 2023 | USD | 9.06 | 9.96 | 8.71 | 9.82 | 9.82 | +0.68 (+7.44%) | 43,200 |
19 Jan 2023 | USD | 9.37 | 9.79 | 8.95 | 9.14 | 9.14 | -0.25 (-2.66%) | 67,000 |
18 Jan 2023 | USD | 8.31 | 9.94 | 8.31 | 9.39 | 9.39 | +1.08 (+13.00%) | 58,900 |
17 Jan 2023 | USD | 7.4 | 8.9 | 7.305 | 8.31 | 8.31 | +0.87 (+11.69%) | 57,600 |
13 Jan 2023 | USD | 7.71 | 8.03 | 7.31 | 7.44 | 7.44 | +0.22 (+3.05%) | 167,900 |
12 Jan 2023 | USD | 7.01 | 7.28 | 7.01 | 7.22 | 7.22 | +0.21 (+3.00%) | 30,700 |
11 Jan 2023 | USD | 6.84 | 7.41 | 6.63 | 7.01 | 7.01 | +0.17 (+2.49%) | 72,800 |
10 Jan 2023 | USD | 6.8 | 7.47 | 6.74 | 6.84 | 6.84 | +0.04 (+0.59%) | 93,100 |
9 Jan 2023 | USD | 6.93 | 7.24 | 6.8 | 6.8 | 6.8 | -0.25 (-3.55%) | 66,200 |
6 Jan 2023 | USD | 7.22 | 7.685 | 7.05 | 7.05 | 7.05 | -0.45 (-6%) | 23,200 |
5 Jan 2023 | USD | 7.51 | 7.65 | 7.2 | 7.5 | 7.5 | -0.16 (-2.09%) | 37,200 |
4 Jan 2023 | USD | 8.65 | 8.65 | 7.66 | 7.66 | 7.66 | -0.82 (-9.67%) | 32,000 |
3 Jan 2023 | USD | 8.43 | 8.82 | 8.105 | 8.48 | 8.48 | +0.05 (+0.59%) | 61,100 |
30 Dec 2022 | USD | 8.43 | 8.91 | 8.07 | 8.43 | 8.43 | +0.04 (+0.48%) | 308,700 |
29 Dec 2022 | USD | 7.45 | 8.505 | 7.45 | 8.39 | 8.39 | +1.06 (+14.46%) | 91,700 |
28 Dec 2022 | USD | 7.35 | 7.46 | 7 | 7.33 | 7.33 | +0.01 (+0.14%) | 52,400 |
27 Dec 2022 | USD | 7.85 | 7.85 | 7.1 | 7.32 | 7.32 | -0.45 (-5.79%) | 58,200 |
23 Dec 2022 | USD | 8.09 | 8.42 | 7.51 | 7.77 | 7.77 | -0.6 (-7.17%) | 92,700 |
22 Dec 2022 | USD | 8.41 | 8.97 | 8.01 | 8.37 | 8.37 | -0.05 (-0.59%) | 83,100 |
21 Dec 2022 | USD | 8.56 | 8.77 | 8.31 | 8.42 | 8.42 | -0.19 (-2.21%) | 52,500 |
20 Dec 2022 | USD | 8 | 8.68 | 8 | 8.61 | 8.61 | +0.7 (+8.85%) | 69,600 |