Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 9.45 | 9.64 | 9.445 | 9.58 | 9.58 | +0.17 (+1.81%) | 595,600 |
1 Feb 2023 | USD | 9.23 | 9.435 | 9.16 | 9.41 | 9.41 | +0.16 (+1.73%) | 383,600 |
31 Jan 2023 | USD | 9.18 | 9.29 | 9.18 | 9.25 | 9.25 | +0.08 (+0.87%) | 371,200 |
30 Jan 2023 | USD | 9.16 | 9.24 | 9.12 | 9.17 | 9.17 | -0.11 (-1.19%) | 353,900 |
27 Jan 2023 | USD | 9.18 | 9.34 | 9.098 | 9.28 | 9.28 | +0.13 (+1.42%) | 467,300 |
26 Jan 2023 | USD | 8.9 | 9.185 | 8.9 | 9.15 | 9.15 | +0.28 (+3.16%) | 663,700 |
25 Jan 2023 | USD | 8.77 | 8.895 | 8.625 | 8.87 | 8.87 | 0.0 (0.0%) | 564,941 |
24 Jan 2023 | USD | 8.79 | 8.92 | 8.75 | 8.87 | 8.87 | +0.07 (+0.80%) | 637,142 |
23 Jan 2023 | USD | 8.71 | 8.85 | 8.65 | 8.8 | 8.8 | +0.14 (+1.62%) | 511,447 |
20 Jan 2023 | USD | 8.6 | 8.735 | 8.52 | 8.66 | 8.66 | +0.15 (+1.76%) | 862,328 |
19 Jan 2023 | USD | 8.57 | 8.69 | 8.51 | 8.51 | 8.51 | -0.1 (-1.16%) | 347,036 |
18 Jan 2023 | USD | 8.74 | 8.895 | 8.6 | 8.61 | 8.61 | -0.13 (-1.49%) | 681,356 |
17 Jan 2023 | USD | 8.65 | 8.77 | 8.63 | 8.74 | 8.74 | +0.05 (+0.58%) | 775,982 |
13 Jan 2023 | USD | 8.6 | 8.69 | 8.57 | 8.69 | 8.69 | +0.05 (+0.58%) | 274,900 |
12 Jan 2023 | USD | 8.58 | 8.665 | 8.47 | 8.64 | 8.64 | +0.06 (+0.70%) | 329,200 |
11 Jan 2023 | USD | 8.35 | 8.58 | 8.3 | 8.58 | 8.58 | +0.23 (+2.75%) | 657,000 |
10 Jan 2023 | USD | 8.51 | 8.545 | 8.315 | 8.35 | 8.35 | -0.18 (-2.11%) | 961,900 |
9 Jan 2023 | USD | 8.47 | 8.7 | 8.41 | 8.53 | 8.53 | +0.13 (+1.55%) | 901,200 |
6 Jan 2023 | USD | 8.55 | 8.61 | 8.35 | 8.4 | 8.4 | -0.13 (-1.52%) | 1,411,300 |
5 Jan 2023 | USD | 8.73 | 8.73 | 8.51 | 8.53 | 8.53 | -0.24 (-2.74%) | 522,700 |
4 Jan 2023 | USD | 8.81 | 8.875 | 8.68 | 8.77 | 8.77 | +0.03 (+0.34%) | 773,400 |
3 Jan 2023 | USD | 8.84 | 8.92 | 8.47 | 8.74 | 8.74 | +0.04 (+0.46%) | 541,800 |
30 Dec 2022 | USD | 8.74 | 8.86 | 8.66 | 8.7 | 8.7 | -0.14 (-1.58%) | 488,200 |
29 Dec 2022 | USD | 8.58 | 8.89 | 8.47 | 8.84 | 8.84 | +0.28 (+3.27%) | 594,900 |
28 Dec 2022 | USD | 8.67 | 8.74 | 8.24 | 8.56 | 8.56 | -0.13 (-1.50%) | 582,900 |
27 Dec 2022 | USD | 8.83 | 8.89 | 8.5 | 8.69 | 8.69 | -0.13 (-1.47%) | 721,000 |
23 Dec 2022 | USD | 8.82 | 8.895 | 8.735 | 8.82 | 8.82 | -0.01 (-0.11%) | 366,700 |
22 Dec 2022 | USD | 8.84 | 9.179 | 8.685 | 8.83 | 8.83 | -0.09 (-1.01%) | 569,800 |
21 Dec 2022 | USD | 8.8 | 9.05 | 8.59 | 8.92 | 8.92 | +0.13 (+1.48%) | 1,146,800 |
20 Dec 2022 | USD | 8.81 | 8.84 | 8.54 | 8.79 | 8.79 | +0.06 (+0.69%) | 1,183,900 |