Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 8.87 | 9.11 | 8.77 | 8.88 | 8.88 | +0.08 (+0.91%) | 234,300 |
1 Feb 2023 | USD | 8.75 | 8.94 | 8.49 | 8.8 | 8.8 | -0.02 (-0.23%) | 133,700 |
31 Jan 2023 | USD | 8.82 | 8.83 | 8.71 | 8.82 | 8.82 | +0.03 (+0.34%) | 75,400 |
30 Jan 2023 | USD | 9.06 | 9.12 | 8.78 | 8.79 | 8.79 | -0.39 (-4.25%) | 69,600 |
27 Jan 2023 | USD | 9.1 | 9.3 | 9 | 9.18 | 9.18 | +0.05 (+0.55%) | 55,800 |
26 Jan 2023 | USD | 9.49 | 9.49 | 9.08 | 9.13 | 9.13 | -0.22 (-2.35%) | 51,300 |
25 Jan 2023 | USD | 9.25 | 9.43 | 9.01 | 9.35 | 9.35 | -0.02 (-0.21%) | 70,500 |
24 Jan 2023 | USD | 9 | 9.39 | 8.91 | 9.37 | 9.37 | +0.33 (+3.65%) | 60,300 |
23 Jan 2023 | USD | 8.72 | 9.05 | 8.71 | 9.04 | 9.04 | +0.32 (+3.67%) | 47,600 |
20 Jan 2023 | USD | 8.58 | 8.73 | 8.44 | 8.72 | 8.72 | +0.28 (+3.32%) | 73,800 |
19 Jan 2023 | USD | 8.44 | 8.49 | 8.35 | 8.44 | 8.44 | -0.09 (-1.06%) | 34,500 |
18 Jan 2023 | USD | 9.1 | 9.22 | 8.48 | 8.53 | 8.53 | -0.46 (-5.12%) | 158,500 |
17 Jan 2023 | USD | 8.84 | 9.07 | 8.65 | 8.99 | 8.99 | +0.16 (+1.81%) | 110,900 |
13 Jan 2023 | USD | 8.51 | 8.83 | 8.51 | 8.83 | 8.83 | +0.26 (+3.03%) | 59,300 |
12 Jan 2023 | USD | 8.54 | 8.62 | 8.43 | 8.57 | 8.57 | +0.08 (+0.94%) | 96,100 |
11 Jan 2023 | USD | 8.11 | 8.49 | 8 | 8.49 | 8.49 | +0.43 (+5.33%) | 71,500 |
10 Jan 2023 | USD | 7.73 | 8.1 | 7.73 | 8.06 | 8.06 | +0.29 (+3.73%) | 70,100 |
9 Jan 2023 | USD | 7.83 | 7.9 | 7.73 | 7.77 | 7.77 | +0.07 (+0.91%) | 73,200 |
6 Jan 2023 | USD | 7.57 | 7.82 | 7.5 | 7.7 | 7.7 | +0.31 (+4.19%) | 80,400 |
5 Jan 2023 | USD | 7.4 | 7.51 | 7.3 | 7.39 | 7.39 | -0.01 (-0.14%) | 85,600 |
4 Jan 2023 | USD | 7.53 | 7.53 | 7.25 | 7.4 | 7.4 | 0.0 (0.0%) | 136,300 |
3 Jan 2023 | USD | 7.6 | 7.71 | 7.36 | 7.4 | 7.4 | -0.12 (-1.60%) | 104,700 |
30 Dec 2022 | USD | 7.31 | 7.72 | 7.31 | 7.52 | 7.52 | -0.09 (-1.18%) | 79,300 |
29 Dec 2022 | USD | 7.53 | 7.63 | 7.45 | 7.61 | 7.61 | +0.2 (+2.70%) | 96,100 |
28 Dec 2022 | USD | 7.6 | 7.72 | 7.33 | 7.41 | 7.41 | -0.29 (-3.77%) | 158,500 |
27 Dec 2022 | USD | 7.87 | 8.06 | 7.67 | 7.7 | 7.7 | -0.17 (-2.16%) | 48,800 |
23 Dec 2022 | USD | 7.76 | 7.96 | 7.64 | 7.87 | 7.87 | +0.11 (+1.42%) | 114,400 |
22 Dec 2022 | USD | 7.79 | 7.79 | 7.52 | 7.76 | 7.76 | -0.19 (-2.39%) | 93,500 |
21 Dec 2022 | USD | 7.64 | 8 | 7.64 | 7.95 | 7.95 | +0.46 (+6.14%) | 77,100 |
20 Dec 2022 | USD | 7.33 | 7.54 | 7.21 | 7.49 | 7.49 | +0.12 (+1.63%) | 104,300 |