Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 8.37 | 8.65 | 8.26 | 8.58 | 8.58 | +0.27 (+3.25%) | 414,700 |
1 Feb 2023 | USD | 8.11 | 8.44 | 7.929 | 8.31 | 8.31 | +0.2 (+2.47%) | 209,500 |
31 Jan 2023 | USD | 7.77 | 8.18 | 7.719 | 8.11 | 8.11 | +0.27 (+3.44%) | 279,200 |
30 Jan 2023 | USD | 7.93 | 8.627 | 7.82 | 7.84 | 7.84 | -0.08 (-1.01%) | 166,800 |
27 Jan 2023 | USD | 7.74 | 8 | 7.695 | 7.92 | 7.92 | +0.11 (+1.41%) | 167,000 |
26 Jan 2023 | USD | 8.17 | 8.325 | 7.66 | 7.81 | 7.81 | -0.39 (-4.76%) | 212,400 |
25 Jan 2023 | USD | 8.23 | 8.345 | 7.97 | 8.2 | 8.2 | -0.09 (-1.09%) | 556,300 |
24 Jan 2023 | USD | 8.32 | 8.45 | 8.12 | 8.29 | 8.29 | -0.02 (-0.24%) | 389,600 |
23 Jan 2023 | USD | 8.72 | 8.75 | 8.29 | 8.31 | 8.31 | -0.4 (-4.59%) | 215,200 |
20 Jan 2023 | USD | 8.5 | 8.71 | 8.38 | 8.71 | 8.71 | +0.18 (+2.11%) | 197,800 |
19 Jan 2023 | USD | 8.39 | 8.76 | 8.23 | 8.53 | 8.53 | +0.17 (+2.03%) | 440,600 |
18 Jan 2023 | USD | 8.42 | 8.603 | 8.2 | 8.36 | 8.36 | -0.01 (-0.12%) | 454,800 |
17 Jan 2023 | USD | 8.8 | 8.8 | 8.31 | 8.37 | 8.37 | -0.43 (-4.89%) | 161,700 |
13 Jan 2023 | USD | 8.5 | 8.9 | 8.417 | 8.8 | 8.8 | +0.3 (+3.53%) | 234,600 |
12 Jan 2023 | USD | 8.6 | 8.69 | 8.39 | 8.5 | 8.5 | -0.1 (-1.16%) | 133,800 |
11 Jan 2023 | USD | 8.5 | 8.69 | 8.355 | 8.6 | 8.6 | +0.13 (+1.53%) | 131,800 |
10 Jan 2023 | USD | 8.55 | 8.91 | 8.42 | 8.47 | 8.47 | -0.15 (-1.74%) | 107,700 |
9 Jan 2023 | USD | 9.47 | 9.47 | 8.58 | 8.62 | 8.62 | -0.82 (-8.69%) | 163,000 |
6 Jan 2023 | USD | 9.04 | 9.48 | 8.94 | 9.44 | 9.44 | +0.44 (+4.89%) | 108,100 |
5 Jan 2023 | USD | 8.83 | 9.1 | 8.75 | 9 | 9 | +0.07 (+0.78%) | 62,300 |
4 Jan 2023 | USD | 8.6 | 8.98 | 8.51 | 8.93 | 8.93 | +0.36 (+4.20%) | 152,200 |
3 Jan 2023 | USD | 8.72 | 9.48 | 8.53 | 8.57 | 8.57 | -0.14 (-1.61%) | 267,600 |
30 Dec 2022 | USD | 8.8 | 9.02 | 8.545 | 8.71 | 8.71 | +0.01 (+0.11%) | 264,300 |
29 Dec 2022 | USD | 8.2 | 8.735 | 8.2 | 8.7 | 8.7 | +0.59 (+7.27%) | 234,900 |
28 Dec 2022 | USD | 7.97 | 8.19 | 7.78 | 8.11 | 8.11 | +0.06 (+0.75%) | 134,700 |
27 Dec 2022 | USD | 8.64 | 8.695 | 8.03 | 8.05 | 8.05 | -0.46 (-5.41%) | 133,100 |
23 Dec 2022 | USD | 8.7 | 8.7 | 8.31 | 8.51 | 8.51 | -0.24 (-2.74%) | 174,500 |
22 Dec 2022 | USD | 9.14 | 9.14 | 8.61 | 8.75 | 8.75 | -0.3 (-3.31%) | 254,600 |
21 Dec 2022 | USD | 9.05 | 9.32 | 8.895 | 9.05 | 9.05 | +0.01 (+0.11%) | 218,600 |
20 Dec 2022 | USD | 8.97 | 9.17 | 8.615 | 9.04 | 9.04 | +0.03 (+0.33%) | 311,600 |