Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 8.84 | 9.125 | 8.75 | 8.96 | 8.96 | +0.31 (+3.58%) | 943,600 |
1 Feb 2023 | USD | 8.45 | 8.76 | 8.22 | 8.65 | 8.65 | +0.17 (+2.00%) | 922,500 |
31 Jan 2023 | USD | 8.23 | 8.5 | 8.205 | 8.48 | 8.48 | +0.34 (+4.18%) | 701,800 |
30 Jan 2023 | USD | 8.24 | 8.38 | 7.88 | 8.14 | 8.14 | -0.2 (-2.40%) | 919,500 |
27 Jan 2023 | USD | 8.32 | 8.76 | 8.31 | 8.34 | 8.34 | -0.01 (-0.12%) | 916,800 |
26 Jan 2023 | USD | 8.85 | 9.05 | 8.25 | 8.35 | 8.35 | -0.44 (-5.01%) | 747,800 |
25 Jan 2023 | USD | 8.95 | 8.99 | 8.57 | 8.79 | 8.79 | -0.33 (-3.62%) | 671,300 |
24 Jan 2023 | USD | 9.1 | 9.39 | 8.9 | 9.12 | 9.12 | -0.06 (-0.65%) | 587,900 |
23 Jan 2023 | USD | 9.03 | 9.325 | 8.89 | 9.18 | 9.18 | +0.16 (+1.77%) | 964,400 |
20 Jan 2023 | USD | 8.86 | 9.07 | 8.65 | 9.02 | 9.02 | +0.28 (+3.20%) | 807,300 |
19 Jan 2023 | USD | 8.87 | 8.97 | 8.6 | 8.74 | 8.74 | -0.2 (-2.24%) | 922,900 |
18 Jan 2023 | USD | 9.79 | 10.1 | 8.91 | 8.94 | 8.94 | -0.77 (-7.93%) | 1,457,600 |
17 Jan 2023 | USD | 10.5 | 10.655 | 9.59 | 9.71 | 9.71 | -0.74 (-7.08%) | 1,326,400 |
13 Jan 2023 | USD | 10.43 | 10.991 | 10.06 | 10.45 | 10.45 | -0.07 (-0.67%) | 1,410,000 |
12 Jan 2023 | USD | 10.305 | 10.525 | 9.92 | 10.52 | 10.52 | +0.26 (+2.53%) | 1,104,600 |
11 Jan 2023 | USD | 9.81 | 10.4 | 9.77 | 10.26 | 10.26 | +0.41 (+4.16%) | 1,140,700 |
10 Jan 2023 | USD | 8.97 | 9.96 | 8.89 | 9.85 | 9.85 | +0.87 (+9.69%) | 1,311,700 |
9 Jan 2023 | USD | 9.68 | 9.89 | 8.73 | 8.98 | 8.98 | -0.6 (-6.26%) | 1,948,100 |
6 Jan 2023 | USD | 10.47 | 10.5 | 9.51 | 9.58 | 9.58 | -0.79 (-7.62%) | 1,583,400 |
5 Jan 2023 | USD | 9.98 | 10.48 | 9.27 | 10.37 | 10.37 | +0.5 (+5.07%) | 1,910,900 |
4 Jan 2023 | USD | 8.6 | 10.61 | 8.52 | 9.87 | 9.87 | +1.36 (+15.98%) | 3,874,000 |
3 Jan 2023 | USD | 7.98 | 8.56 | 7.92 | 8.51 | 8.51 | +0.59 (+7.45%) | 1,669,700 |
30 Dec 2022 | USD | 7.18 | 7.93 | 7.06 | 7.92 | 7.92 | +0.64 (+8.79%) | 1,975,100 |
29 Dec 2022 | USD | 6.24 | 7.32 | 6.08 | 7.28 | 7.28 | +1.06 (+17.04%) | 1,953,400 |
28 Dec 2022 | USD | 5.63 | 6.26 | 5.61 | 6.22 | 6.22 | +0.53 (+9.31%) | 1,514,100 |
27 Dec 2022 | USD | 6 | 6.15 | 5.581 | 5.69 | 5.69 | -0.76 (-11.78%) | 3,517,300 |
23 Dec 2022 | USD | 7.87 | 7.89 | 6.13 | 6.45 | 6.45 | -0.96 (-12.96%) | 3,608,200 |
22 Dec 2022 | USD | 7.26 | 7.45 | 7.18 | 7.41 | 7.41 | +0.18 (+2.49%) | 960,600 |
21 Dec 2022 | USD | 7.1 | 7.45 | 7.04 | 7.23 | 7.23 | +0.13 (+1.83%) | 1,475,200 |
20 Dec 2022 | USD | 6.93 | 7.18 | 6.85 | 7.1 | 7.1 | +0.08 (+1.14%) | 939,800 |