Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 8.93 | 9.31 | 8.88 | 9.21 | 9.21 | +0.23 (+2.56%) | 64,900 |
31 Jan 2023 | USD | 8.75 | 8.98 | 8.63 | 8.98 | 8.98 | +0.27 (+3.10%) | 85,300 |
30 Jan 2023 | USD | 8.79 | 8.801 | 8.68 | 8.71 | 8.71 | -0.09 (-1.02%) | 30,500 |
27 Jan 2023 | USD | 8.75 | 8.92 | 8.7 | 8.8 | 8.8 | +0.08 (+0.92%) | 79,400 |
26 Jan 2023 | USD | 8.77 | 8.82 | 8.69 | 8.72 | 8.72 | +0.04 (+0.46%) | 70,900 |
25 Jan 2023 | USD | 8.78 | 8.78 | 8.56 | 8.68 | 8.68 | -0.1 (-1.14%) | 62,600 |
24 Jan 2023 | USD | 8.85 | 8.85 | 8.66 | 8.78 | 8.78 | +0.1 (+1.15%) | 22,500 |
23 Jan 2023 | USD | 8.81 | 8.84 | 8.65 | 8.68 | 8.68 | -0.09 (-1.03%) | 36,200 |
20 Jan 2023 | USD | 8.75 | 8.91 | 8.65 | 8.77 | 8.77 | -0.02 (-0.23%) | 34,800 |
19 Jan 2023 | USD | 8.67 | 8.85 | 8.67 | 8.79 | 8.79 | -0.04 (-0.45%) | 44,100 |
18 Jan 2023 | USD | 8.65 | 8.83 | 8.552 | 8.83 | 8.83 | +0.18 (+2.08%) | 35,600 |
17 Jan 2023 | USD | 8.81 | 8.9 | 8.62 | 8.65 | 8.65 | -0.16 (-1.82%) | 45,000 |
13 Jan 2023 | USD | 8.87 | 8.95 | 8.81 | 8.81 | 8.81 | -0.04 (-0.45%) | 32,500 |
12 Jan 2023 | USD | 8.85 | 8.98 | 8.8 | 8.85 | 8.85 | +0.04 (+0.45%) | 44,500 |
11 Jan 2023 | USD | 8.74 | 8.81 | 8.68 | 8.81 | 8.81 | +0.09 (+1.03%) | 48,100 |
10 Jan 2023 | USD | 8.65 | 8.72 | 8.65 | 8.72 | 8.72 | +0.15 (+1.75%) | 19,900 |
9 Jan 2023 | USD | 8.64 | 8.76 | 8.51 | 8.57 | 8.57 | -0.08 (-0.92%) | 36,200 |
6 Jan 2023 | USD | 8.66 | 8.74 | 8.51 | 8.65 | 8.65 | +0.05 (+0.58%) | 48,500 |
5 Jan 2023 | USD | 8.77 | 8.78 | 8.6 | 8.6 | 8.6 | -0.1 (-1.15%) | 24,100 |
4 Jan 2023 | USD | 8.81 | 8.98 | 8.69 | 8.7 | 8.7 | -0.06 (-0.68%) | 38,300 |
3 Jan 2023 | USD | 8.74 | 8.97 | 8.61 | 8.76 | 8.76 | +0.06 (+0.69%) | 79,000 |
30 Dec 2022 | USD | 8.73 | 8.73 | 8.52 | 8.7 | 8.7 | -0.05 (-0.57%) | 4,600 |
29 Dec 2022 | USD | 8.57 | 8.84 | 8.51 | 8.75 | 8.75 | +0.21 (+2.46%) | 50,800 |
28 Dec 2022 | USD | 8.69 | 8.73 | 8.54 | 8.54 | 8.54 | -0.11 (-1.27%) | 20,900 |
27 Dec 2022 | USD | 8.88 | 8.9 | 8.54 | 8.65 | 8.65 | -0.17 (-1.93%) | 8,600 |
23 Dec 2022 | USD | 8.33 | 8.82 | 8.33 | 8.82 | 8.82 | +0.51 (+6.14%) | 57,800 |
22 Dec 2022 | USD | 8.42 | 8.47 | 8.28 | 8.31 | 8.31 | -0.225 (-2.64%) | 6,800 |
21 Dec 2022 | USD | 8.55 | 8.582 | 8.42 | 8.535 | 8.535 | -0.035 (-0.41%) | 34,900 |
20 Dec 2022 | USD | 8.45 | 8.6 | 8.37 | 8.57 | 8.57 | +0.18 (+2.15%) | 153,900 |
19 Dec 2022 | USD | 8.45 | 8.5 | 8.3 | 8.39 | 8.39 | -0.11 (-1.29%) | 15,300 |