Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 9.16 | 9.35 | 9.16 | 9.35 | 9.35 | +0.23 (+2.52%) | 221,800 |
1 Feb 2023 | USD | 8.95 | 9.21 | 8.88 | 9.12 | 9.12 | +0.16 (+1.79%) | 203,000 |
31 Jan 2023 | USD | 8.91 | 9 | 8.78 | 8.96 | 8.96 | +0.07 (+0.79%) | 137,200 |
30 Jan 2023 | USD | 8.88 | 8.955 | 8.82 | 8.89 | 8.89 | -0.02 (-0.22%) | 97,400 |
27 Jan 2023 | USD | 8.85 | 8.995 | 8.85 | 8.91 | 8.91 | +0.04 (+0.45%) | 225,800 |
26 Jan 2023 | USD | 8.84 | 8.88 | 8.69 | 8.87 | 8.87 | +0.11 (+1.26%) | 512,500 |
25 Jan 2023 | USD | 8.51 | 8.76 | 8.435 | 8.76 | 8.76 | +0.25 (+2.94%) | 353,600 |
24 Jan 2023 | USD | 8.42 | 8.61 | 8.39 | 8.51 | 8.51 | +0.03 (+0.35%) | 106,900 |
23 Jan 2023 | USD | 8.46 | 8.57 | 8.375 | 8.48 | 8.48 | +0.02 (+0.24%) | 122,600 |
20 Jan 2023 | USD | 8.26 | 8.59 | 8.19 | 8.46 | 8.46 | +0.28 (+3.42%) | 336,800 |
19 Jan 2023 | USD | 8.15 | 8.24 | 7.97 | 8.18 | 8.18 | -0.04 (-0.49%) | 131,000 |
18 Jan 2023 | USD | 8.11 | 8.31 | 8.04 | 8.22 | 8.22 | +0.1 (+1.23%) | 225,500 |
17 Jan 2023 | USD | 8.22 | 8.235 | 8.09 | 8.12 | 8.12 | -0.08 (-0.98%) | 102,000 |
13 Jan 2023 | USD | 8.12 | 8.22 | 8.06 | 8.2 | 8.2 | 0.0 (0.0%) | 57,000 |
12 Jan 2023 | USD | 8.08 | 8.245 | 8.02 | 8.2 | 8.2 | +0.14 (+1.74%) | 115,400 |
11 Jan 2023 | USD | 7.88 | 8.1 | 7.88 | 8.06 | 8.06 | +0.17 (+2.15%) | 171,400 |
10 Jan 2023 | USD | 7.83 | 7.93 | 7.72 | 7.89 | 7.89 | +0.07 (+0.90%) | 136,700 |
9 Jan 2023 | USD | 7.91 | 7.98 | 7.79 | 7.82 | 7.82 | -0.01 (-0.13%) | 245,400 |
6 Jan 2023 | USD | 7.73 | 7.855 | 7.71 | 7.83 | 7.83 | +0.17 (+2.22%) | 185,400 |
5 Jan 2023 | USD | 7.79 | 7.79 | 7.63 | 7.66 | 7.66 | -0.12 (-1.54%) | 108,500 |
4 Jan 2023 | USD | 7.75 | 7.875 | 7.62 | 7.78 | 7.78 | +0.12 (+1.57%) | 220,400 |
3 Jan 2023 | USD | 7.68 | 7.82 | 7.63 | 7.66 | 7.66 | +0.05 (+0.66%) | 231,500 |
30 Dec 2022 | USD | 7.71 | 7.72 | 7.58 | 7.61 | 7.61 | -0.12 (-1.55%) | 170,800 |
29 Dec 2022 | USD | 7.59 | 7.77 | 7.55 | 7.73 | 7.73 | +0.18 (+2.38%) | 287,400 |
28 Dec 2022 | USD | 7.73 | 7.88 | 7.52 | 7.55 | 7.55 | -0.17 (-2.20%) | 241,000 |
27 Dec 2022 | USD | 7.88 | 7.915 | 7.71 | 7.72 | 7.72 | -0.12 (-1.53%) | 221,300 |
23 Dec 2022 | USD | 7.75 | 7.85 | 7.68 | 7.84 | 7.84 | +0.12 (+1.55%) | 244,100 |
22 Dec 2022 | USD | 7.94 | 8 | 7.67 | 7.72 | 7.72 | -0.28 (-3.50%) | 215,800 |
21 Dec 2022 | USD | 7.96 | 8.13 | 7.96 | 8 | 8 | +0.06 (+0.76%) | 287,200 |
20 Dec 2022 | USD | 7.78 | 8.04 | 7.78 | 7.94 | 7.94 | +0.13 (+1.66%) | 372,600 |