Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 9.86 | 10.28 | 9.81 | 10.11 | 10.11 | +0.41 (+4.23%) | 2,031,500 |
1 Feb 2023 | USD | 9.56 | 9.77 | 9.471 | 9.7 | 9.7 | +0.1 (+1.04%) | 879,800 |
31 Jan 2023 | USD | 9.47 | 9.78 | 9.44 | 9.6 | 9.6 | +0.19 (+2.02%) | 1,260,200 |
30 Jan 2023 | USD | 9.46 | 9.68 | 9.32 | 9.41 | 9.41 | -0.17 (-1.77%) | 1,244,000 |
27 Jan 2023 | USD | 9.21 | 9.76 | 9.21 | 9.58 | 9.58 | +0.29 (+3.12%) | 1,098,200 |
26 Jan 2023 | USD | 9.24 | 9.375 | 9.17 | 9.29 | 9.29 | +0.15 (+1.64%) | 1,222,600 |
25 Jan 2023 | USD | 9.1 | 9.17 | 8.96 | 9.14 | 9.14 | -0.09 (-0.98%) | 508,600 |
24 Jan 2023 | USD | 9.18 | 9.37 | 9.11 | 9.23 | 9.23 | -0.02 (-0.22%) | 483,200 |
23 Jan 2023 | USD | 9.04 | 9.27 | 8.95 | 9.25 | 9.25 | +0.25 (+2.78%) | 889,300 |
20 Jan 2023 | USD | 8.93 | 9.02 | 8.72 | 9 | 9 | +0.19 (+2.16%) | 1,214,800 |
19 Jan 2023 | USD | 8.82 | 8.94 | 8.675 | 8.81 | 8.81 | -0.08 (-0.90%) | 748,500 |
18 Jan 2023 | USD | 9.1 | 9.26 | 8.81 | 8.89 | 8.89 | -0.19 (-2.09%) | 1,996,400 |
17 Jan 2023 | USD | 8.75 | 9.27 | 8.615 | 9.08 | 9.08 | +0.29 (+3.30%) | 1,784,600 |
13 Jan 2023 | USD | 8.49 | 8.835 | 8.49 | 8.79 | 8.79 | +0.24 (+2.81%) | 653,800 |
12 Jan 2023 | USD | 8.35 | 8.57 | 8.23 | 8.55 | 8.55 | +0.3 (+3.64%) | 1,665,500 |
11 Jan 2023 | USD | 8.16 | 8.28 | 8.08 | 8.25 | 8.25 | +0.16 (+1.98%) | 969,700 |
10 Jan 2023 | USD | 8.01 | 8.11 | 7.78 | 8.09 | 8.09 | +0.11 (+1.38%) | 864,200 |
9 Jan 2023 | USD | 7.95 | 8.145 | 7.85 | 7.98 | 7.98 | +0.11 (+1.40%) | 1,383,000 |
6 Jan 2023 | USD | 7.53 | 7.87 | 7.47 | 7.87 | 7.87 | +0.42 (+5.64%) | 807,600 |
5 Jan 2023 | USD | 7.66 | 7.66 | 7.42 | 7.45 | 7.45 | -0.25 (-3.25%) | 515,300 |
4 Jan 2023 | USD | 7.6 | 7.865 | 7.555 | 7.7 | 7.7 | +0.2 (+2.67%) | 897,000 |
3 Jan 2023 | USD | 7.32 | 7.8 | 7.28 | 7.5 | 7.5 | +0.29 (+4.02%) | 1,397,100 |
30 Dec 2022 | USD | 7.07 | 7.3 | 7.05 | 7.21 | 7.21 | +0.06 (+0.84%) | 650,300 |
29 Dec 2022 | USD | 6.92 | 7.205 | 6.86 | 7.15 | 7.15 | +0.3 (+4.38%) | 748,400 |
28 Dec 2022 | USD | 6.72 | 6.895 | 6.62 | 6.85 | 6.85 | +0.12 (+1.78%) | 1,250,100 |
27 Dec 2022 | USD | 6.81 | 6.82 | 6.683 | 6.73 | 6.73 | -0.09 (-1.32%) | 834,900 |
23 Dec 2022 | USD | 6.81 | 6.88 | 6.793 | 6.82 | 6.82 | -0.06 (-0.87%) | 547,700 |
22 Dec 2022 | USD | 7 | 7 | 6.725 | 6.88 | 6.88 | -0.22 (-3.10%) | 752,000 |
21 Dec 2022 | USD | 7.1 | 7.27 | 7.06 | 7.1 | 7.1 | +0.02 (+0.28%) | 591,600 |
20 Dec 2022 | USD | 6.87 | 7.16 | 6.7 | 7.08 | 7.08 | +0.15 (+2.16%) | 1,180,800 |