Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 8.26 | 8.34 | 8.23 | 8.31 | 8.31 | +0.08 (+0.97%) | 414,600 |
1 Feb 2023 | USD | 8.18 | 8.25 | 8.11 | 8.23 | 8.23 | +0.06 (+0.73%) | 331,700 |
31 Jan 2023 | USD | 8.17 | 8.18 | 8.09 | 8.17 | 8.17 | +0.07 (+0.86%) | 547,300 |
30 Jan 2023 | USD | 8.12 | 8.14 | 8.06 | 8.1 | 8.1 | -0.03 (-0.37%) | 251,600 |
27 Jan 2023 | USD | 8.13 | 8.16 | 8.1 | 8.13 | 8.13 | 0.0 (0.0%) | 302,300 |
26 Jan 2023 | USD | 8.16 | 8.17 | 8.08 | 8.13 | 8.13 | +0.04 (+0.49%) | 315,300 |
25 Jan 2023 | USD | 8.04 | 8.09 | 8.03 | 8.09 | 8.09 | 0.0 (0.0%) | 212,000 |
24 Jan 2023 | USD | 8.08 | 8.15 | 8.04 | 8.09 | 8.09 | -0.04 (-0.49%) | 237,400 |
23 Jan 2023 | USD | 8.06 | 8.18 | 8.05 | 8.13 | 8.13 | +0.02 (+0.25%) | 510,100 |
20 Jan 2023 | USD | 8.07 | 8.13 | 8.04 | 8.11 | 8.11 | +0.06 (+0.75%) | 310,800 |
19 Jan 2023 | USD | 8.08 | 8.09 | 8.02 | 8.05 | 8.05 | -0.04 (-0.49%) | 343,900 |
18 Jan 2023 | USD | 8.19 | 8.2 | 8.08 | 8.09 | 8.09 | -0.07 (-0.86%) | 325,100 |
17 Jan 2023 | USD | 8.16 | 8.18 | 8.12 | 8.16 | 8.16 | +0.02 (+0.25%) | 239,500 |
13 Jan 2023 | USD | 8.14 | 8.17 | 8.08 | 8.14 | 8.14 | -0.02 (-0.25%) | 202,100 |
12 Jan 2023 | USD | 8.1 | 8.17 | 8.07 | 8.16 | 8.16 | +0.1 (+1.24%) | 335,600 |
11 Jan 2023 | USD | 7.98 | 8.09 | 7.98 | 8.06 | 8.06 | +0.12 (+1.51%) | 269,500 |
10 Jan 2023 | USD | 7.93 | 8 | 7.91 | 7.94 | 7.94 | +0.03 (+0.38%) | 355,900 |
9 Jan 2023 | USD | 7.95 | 8 | 7.91 | 7.91 | 7.91 | 0.0 (0.0%) | 259,100 |
6 Jan 2023 | USD | 7.82 | 7.92 | 7.79 | 7.91 | 7.91 | +0.13 (+1.67%) | 203,100 |
5 Jan 2023 | USD | 7.81 | 7.83 | 7.76 | 7.78 | 7.78 | -0.07 (-0.89%) | 234,400 |
4 Jan 2023 | USD | 7.85 | 7.9 | 7.8 | 7.85 | 7.85 | +0.05 (+0.64%) | 328,700 |
3 Jan 2023 | USD | 7.8 | 7.86 | 7.74 | 7.8 | 7.8 | +0.04 (+0.52%) | 275,400 |
30 Dec 2022 | USD | 7.71 | 7.78 | 7.68 | 7.76 | 7.76 | +0.03 (+0.39%) | 707,800 |
29 Dec 2022 | USD | 7.75 | 7.8 | 7.71 | 7.73 | 7.73 | +0.07 (+0.91%) | 556,500 |
28 Dec 2022 | USD | 7.7 | 7.77 | 7.65 | 7.66 | 7.66 | -0.06 (-0.78%) | 351,000 |
27 Dec 2022 | USD | 7.8 | 7.85 | 7.7 | 7.72 | 7.72 | -0.04 (-0.52%) | 456,000 |
23 Dec 2022 | USD | 7.73 | 7.78 | 7.7 | 7.76 | 7.76 | +0.01 (+0.13%) | 312,200 |
22 Dec 2022 | USD | 7.78 | 7.78 | 7.65 | 7.75 | 7.75 | -0.1 (-1.27%) | 351,600 |
21 Dec 2022 | USD | 7.87 | 7.93 | 7.82 | 7.85 | 7.85 | +0.03 (+0.38%) | 449,800 |
20 Dec 2022 | USD | 7.85 | 7.9 | 7.8 | 7.82 | 7.82 | -0.03 (-0.38%) | 317,100 |