Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 8.45 | 8.885 | 8.035 | 8.78 | 8.78 | +0.58 (+7.07%) | 5,244,300 |
1 Feb 2023 | USD | 7.99 | 8.35 | 7.68 | 8.2 | 8.2 | +0.26 (+3.27%) | 4,112,200 |
31 Jan 2023 | USD | 7.64 | 7.94 | 7.565 | 7.94 | 7.94 | +0.33 (+4.34%) | 2,945,100 |
30 Jan 2023 | USD | 7.99 | 8.09 | 7.6 | 7.61 | 7.61 | -0.53 (-6.51%) | 2,779,400 |
27 Jan 2023 | USD | 7.65 | 8.25 | 7.55 | 8.14 | 8.14 | +0.46 (+5.99%) | 5,069,600 |
26 Jan 2023 | USD | 8.15 | 8.21 | 7.66 | 7.68 | 7.68 | -0.29 (-3.64%) | 3,376,000 |
25 Jan 2023 | USD | 7.8 | 8.02 | 7.62 | 7.97 | 7.97 | -0.02 (-0.25%) | 2,899,000 |
24 Jan 2023 | USD | 8.1 | 8.12 | 7.552 | 7.99 | 7.99 | -0.23 (-2.80%) | 4,494,300 |
23 Jan 2023 | USD | 8 | 8.295 | 7.87 | 8.22 | 8.22 | +0.26 (+3.27%) | 3,200,700 |
20 Jan 2023 | USD | 7.89 | 8.15 | 7.73 | 7.96 | 7.96 | +0.23 (+2.98%) | 2,579,200 |
19 Jan 2023 | USD | 7.91 | 7.97 | 7.56 | 7.73 | 7.73 | -0.34 (-4.21%) | 2,975,600 |
18 Jan 2023 | USD | 8.34 | 8.635 | 8.06 | 8.07 | 8.07 | -0.23 (-2.77%) | 3,480,800 |
17 Jan 2023 | USD | 8.23 | 8.59 | 8.17 | 8.3 | 8.3 | +0.05 (+0.61%) | 3,250,900 |
13 Jan 2023 | USD | 8.37 | 8.5 | 8.06 | 8.25 | 8.25 | -0.28 (-3.28%) | 4,218,000 |
12 Jan 2023 | USD | 8.7 | 8.7 | 8.06 | 8.53 | 8.53 | -0.09 (-1.04%) | 4,882,400 |
11 Jan 2023 | USD | 8.9 | 9.08 | 8.33 | 8.62 | 8.62 | +0.07 (+0.82%) | 5,953,300 |
10 Jan 2023 | USD | 8.31 | 8.655 | 8.14 | 8.55 | 8.55 | +0.23 (+2.76%) | 3,502,100 |
9 Jan 2023 | USD | 8.18 | 8.545 | 8.05 | 8.32 | 8.32 | +0.27 (+3.35%) | 4,466,000 |
6 Jan 2023 | USD | 7.56 | 8.405 | 7.44 | 8.05 | 8.05 | +0.51 (+6.76%) | 8,359,900 |
5 Jan 2023 | USD | 7.04 | 7.92 | 6.71 | 7.54 | 7.54 | +0.39 (+5.45%) | 12,568,400 |
4 Jan 2023 | USD | 7.73 | 7.8 | 6.5 | 7.15 | 7.15 | -4.97 (-41.01%) | 37,943,100 |
3 Jan 2023 | USD | 12.81 | 12.929 | 11.96 | 12.12 | 12.12 | -0.32 (-2.57%) | 4,724,800 |
30 Dec 2022 | USD | 12.79 | 12.98 | 12.24 | 12.44 | 12.44 | -0.17 (-1.35%) | 5,562,700 |
29 Dec 2022 | USD | 11.2 | 12.746 | 11.08 | 12.61 | 12.61 | +1.65 (+15.05%) | 5,040,900 |
28 Dec 2022 | USD | 10.8 | 11.31 | 10.65 | 10.96 | 10.96 | +0.16 (+1.48%) | 3,557,200 |
27 Dec 2022 | USD | 10.96 | 11.225 | 10.7 | 10.8 | 10.8 | -0.16 (-1.46%) | 2,647,100 |
23 Dec 2022 | USD | 10.89 | 11.13 | 10.72 | 10.96 | 10.96 | +0.16 (+1.48%) | 2,370,800 |
22 Dec 2022 | USD | 10.95 | 10.99 | 10.36 | 10.8 | 10.8 | -0.34 (-3.05%) | 2,950,600 |
21 Dec 2022 | USD | 11.22 | 11.45 | 10.865 | 11.14 | 11.14 | -0.04 (-0.36%) | 1,971,000 |
20 Dec 2022 | USD | 10.625 | 12.01 | 10.517 | 11.18 | 11.18 | +0.43 (+4%) | 3,744,200 |