Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 9.72 | 9.93 | 9.265 | 9.43 | 9.43 | +0.04 (+0.43%) | 591,200 |
1 Feb 2023 | USD | 9.44 | 9.535 | 8.84 | 9.39 | 9.39 | -0.11 (-1.16%) | 253,100 |
31 Jan 2023 | USD | 9.28 | 9.53 | 9.255 | 9.5 | 9.5 | +0.23 (+2.48%) | 223,100 |
30 Jan 2023 | USD | 9.1 | 9.463 | 9.09 | 9.27 | 9.27 | +0.13 (+1.42%) | 162,300 |
27 Jan 2023 | USD | 9.08 | 9.48 | 9.08 | 9.14 | 9.14 | -0.03 (-0.33%) | 121,900 |
26 Jan 2023 | USD | 9.19 | 9.3 | 9.025 | 9.17 | 9.17 | +0.06 (+0.66%) | 78,800 |
25 Jan 2023 | USD | 8.64 | 9.14 | 8.525 | 9.11 | 9.11 | +0.32 (+3.64%) | 144,500 |
24 Jan 2023 | USD | 8.93 | 9 | 8.65 | 8.79 | 8.79 | -0.2 (-2.22%) | 129,300 |
23 Jan 2023 | USD | 8.62 | 9.135 | 8.51 | 8.99 | 8.99 | +0.48 (+5.64%) | 437,900 |
20 Jan 2023 | USD | 8.33 | 8.665 | 8.2 | 8.51 | 8.51 | +0.3 (+3.65%) | 288,400 |
19 Jan 2023 | USD | 8.48 | 8.48 | 8.115 | 8.21 | 8.21 | -0.35 (-4.09%) | 183,600 |
18 Jan 2023 | USD | 8.83 | 8.92 | 8.44 | 8.56 | 8.56 | -0.24 (-2.73%) | 213,700 |
17 Jan 2023 | USD | 8.9 | 8.92 | 8.75 | 8.8 | 8.8 | -0.06 (-0.68%) | 235,500 |
13 Jan 2023 | USD | 8.8 | 8.93 | 8.785 | 8.86 | 8.86 | +0.01 (+0.11%) | 309,200 |
12 Jan 2023 | USD | 8.88 | 9 | 8.7 | 8.85 | 8.85 | -0.17 (-1.88%) | 331,500 |
11 Jan 2023 | USD | 8.9 | 9.07 | 8.834 | 9.02 | 9.02 | +0.17 (+1.92%) | 165,600 |
10 Jan 2023 | USD | 8.49 | 8.97 | 8.49 | 8.85 | 8.85 | +0.26 (+3.03%) | 239,000 |
9 Jan 2023 | USD | 8.17 | 8.705 | 8.09 | 8.59 | 8.59 | +0.52 (+6.44%) | 454,800 |
6 Jan 2023 | USD | 7.77 | 8.12 | 7.73 | 8.07 | 8.07 | +0.23 (+2.93%) | 139,900 |
5 Jan 2023 | USD | 7.77 | 7.91 | 7.57 | 7.84 | 7.84 | +0.03 (+0.38%) | 108,000 |
4 Jan 2023 | USD | 7.52 | 7.875 | 7.455 | 7.81 | 7.81 | +0.43 (+5.83%) | 221,400 |
3 Jan 2023 | USD | 7.41 | 7.53 | 7.25 | 7.38 | 7.38 | +0.21 (+2.93%) | 193,400 |
30 Dec 2022 | USD | 6.87 | 7.185 | 6.84 | 7.17 | 7.17 | +0.2 (+2.87%) | 370,500 |
29 Dec 2022 | USD | 6.83 | 7.05 | 6.71 | 6.97 | 6.97 | +0.34 (+5.13%) | 185,400 |
28 Dec 2022 | USD | 6.66 | 6.71 | 6.382 | 6.63 | 6.63 | -0.07 (-1.04%) | 330,900 |
27 Dec 2022 | USD | 6.96 | 6.96 | 6.7 | 6.7 | 6.7 | -0.29 (-4.15%) | 179,800 |
23 Dec 2022 | USD | 6.93 | 7.01 | 6.75 | 6.99 | 6.99 | +0.04 (+0.58%) | 543,700 |
22 Dec 2022 | USD | 6.9 | 7 | 6.7 | 6.95 | 6.95 | -0.06 (-0.86%) | 239,100 |
21 Dec 2022 | USD | 7.07 | 7.129 | 6.82 | 7.01 | 7.01 | +0.01 (+0.14%) | 210,600 |
20 Dec 2022 | USD | 6.85 | 7.14 | 6.8 | 7 | 7 | +0.14 (+2.04%) | 296,900 |