Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 7.49 | 7.58 | 7.37 | 7.43 | 7.43 | +0.04 (+0.54%) | 278,500 |
1 Feb 2023 | USD | 7.38 | 7.48 | 7.26 | 7.39 | 7.39 | +0.07 (+0.96%) | 277,000 |
31 Jan 2023 | USD | 7.05 | 7.36 | 7.05 | 7.32 | 7.32 | +0.28 (+3.98%) | 371,300 |
30 Jan 2023 | USD | 7.16 | 7.23 | 7.02 | 7.04 | 7.04 | -0.18 (-2.49%) | 258,400 |
27 Jan 2023 | USD | 7.15 | 7.33 | 7.14 | 7.22 | 7.22 | +0.03 (+0.42%) | 183,900 |
26 Jan 2023 | USD | 7.34 | 7.36 | 7.19 | 7.19 | 7.19 | -0.13 (-1.78%) | 134,600 |
25 Jan 2023 | USD | 7.24 | 7.37 | 7.11 | 7.32 | 7.32 | +0.04 (+0.55%) | 283,800 |
24 Jan 2023 | USD | 7.53 | 7.59 | 7.26 | 7.28 | 7.28 | -0.27 (-3.58%) | 225,700 |
23 Jan 2023 | USD | 7.25 | 7.57 | 7.24 | 7.55 | 7.55 | +0.26 (+3.57%) | 259,000 |
20 Jan 2023 | USD | 7.28 | 7.35 | 7.18 | 7.29 | 7.29 | +0.05 (+0.69%) | 240,400 |
19 Jan 2023 | USD | 7.3 | 7.36 | 7.18 | 7.24 | 7.24 | -0.14 (-1.90%) | 273,700 |
18 Jan 2023 | USD | 7.51 | 7.65 | 7.37 | 7.38 | 7.38 | -0.16 (-2.12%) | 262,500 |
17 Jan 2023 | USD | 7.56 | 7.66 | 7.49 | 7.54 | 7.54 | -0.06 (-0.79%) | 336,600 |
13 Jan 2023 | USD | 7.53 | 7.65 | 7.5 | 7.6 | 7.6 | -0.02 (-0.26%) | 202,300 |
12 Jan 2023 | USD | 7.49 | 7.68 | 7.41 | 7.62 | 7.62 | +0.04 (+0.53%) | 248,500 |
11 Jan 2023 | USD | 7.65 | 7.76 | 7.56 | 7.58 | 7.58 | -0.13 (-1.69%) | 324,800 |
10 Jan 2023 | USD | 7.77 | 7.99 | 7.61 | 7.71 | 7.71 | +0.03 (+0.39%) | 312,800 |
9 Jan 2023 | USD | 7.66 | 7.75 | 7.56 | 7.68 | 7.68 | +0.08 (+1.05%) | 292,800 |
6 Jan 2023 | USD | 7.65 | 7.75 | 7.57 | 7.6 | 7.6 | -0.05 (-0.65%) | 207,000 |
5 Jan 2023 | USD | 7.51 | 7.71 | 7.36 | 7.65 | 7.65 | +0.07 (+0.92%) | 361,600 |
4 Jan 2023 | USD | 7.68 | 7.79 | 7.57 | 7.58 | 7.58 | +0.01 (+0.13%) | 245,500 |
3 Jan 2023 | USD | 7.24 | 7.73 | 7.24 | 7.57 | 7.57 | +0.54 (+7.68%) | 967,400 |
30 Dec 2022 | USD | 6.92 | 7.04 | 6.88 | 7.03 | 7.03 | +0.08 (+1.15%) | 154,100 |
29 Dec 2022 | USD | 6.86 | 7 | 6.33 | 6.95 | 6.95 | +0.05 (+0.72%) | 532,600 |
28 Dec 2022 | USD | 7.07 | 7.3 | 6.89 | 6.9 | 6.9 | -0.14 (-1.99%) | 213,400 |
27 Dec 2022 | USD | 7.33 | 7.37 | 7.02 | 7.04 | 7.04 | -0.29 (-3.96%) | 517,300 |
23 Dec 2022 | USD | 7.37 | 7.44 | 7.3 | 7.33 | 7.33 | -0.06 (-0.81%) | 124,600 |
22 Dec 2022 | USD | 7.63 | 7.63 | 7.29 | 7.39 | 7.39 | -0.26 (-3.40%) | 318,500 |
21 Dec 2022 | USD | 7.89 | 8.02 | 7.6 | 7.65 | 7.65 | -0.25 (-3.16%) | 391,800 |
20 Dec 2022 | USD | 7.6 | 7.97 | 7.51 | 7.9 | 7.9 | +0.25 (+3.27%) | 288,600 |