Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 8.54 | 8.62 | 8.28 | 8.52 | 8.52 | 0.0 (0.0%) | 785,300 |
31 Jan 2023 | USD | 8.19 | 8.53 | 8.17 | 8.52 | 8.52 | +0.37 (+4.54%) | 1,192,200 |
30 Jan 2023 | USD | 8.26 | 8.38 | 7.43 | 8.15 | 8.15 | -0.19 (-2.28%) | 1,772,800 |
27 Jan 2023 | USD | 8.25 | 8.4 | 8.25 | 8.34 | 8.34 | +0.06 (+0.72%) | 415,700 |
26 Jan 2023 | USD | 8.23 | 8.29 | 8.11 | 8.28 | 8.28 | +0.11 (+1.35%) | 526,600 |
25 Jan 2023 | USD | 7.87 | 8.17 | 7.85 | 8.17 | 8.17 | +0.26 (+3.29%) | 502,400 |
24 Jan 2023 | USD | 7.77 | 7.93 | 7.77 | 7.91 | 7.91 | +0.02 (+0.25%) | 252,200 |
23 Jan 2023 | USD | 7.79 | 7.9 | 7.73 | 7.89 | 7.89 | +0.1 (+1.28%) | 302,100 |
20 Jan 2023 | USD | 7.65 | 7.8 | 7.54 | 7.79 | 7.79 | +0.24 (+3.18%) | 438,400 |
19 Jan 2023 | USD | 7.38 | 7.59 | 7.38 | 7.55 | 7.55 | +0.07 (+0.94%) | 472,600 |
18 Jan 2023 | USD | 7.63 | 7.67 | 7.47 | 7.48 | 7.48 | -0.08 (-1.06%) | 383,000 |
17 Jan 2023 | USD | 7.49 | 7.59 | 7.49 | 7.56 | 7.56 | +0.03 (+0.40%) | 326,900 |
13 Jan 2023 | USD | 7.45 | 7.61 | 7.45 | 7.53 | 7.53 | -0.1 (-1.31%) | 377,400 |
12 Jan 2023 | USD | 7.38 | 7.66 | 7.38 | 7.63 | 7.63 | -0.02 (-0.26%) | 589,500 |
11 Jan 2023 | USD | 7.39 | 7.65 | 7.39 | 7.65 | 7.65 | +0.25 (+3.38%) | 581,800 |
10 Jan 2023 | USD | 7.28 | 7.42 | 7.23 | 7.4 | 7.4 | +0.06 (+0.82%) | 398,600 |
9 Jan 2023 | USD | 7.42 | 7.43 | 7.29 | 7.34 | 7.34 | -0.02 (-0.27%) | 283,700 |
6 Jan 2023 | USD | 7.2 | 7.36 | 7.12 | 7.36 | 7.36 | +0.25 (+3.52%) | 362,900 |
5 Jan 2023 | USD | 7.32 | 7.32 | 7.06 | 7.11 | 7.11 | -0.2 (-2.74%) | 547,500 |
4 Jan 2023 | USD | 7.21 | 7.39 | 7.11 | 7.31 | 7.31 | +0.21 (+2.96%) | 575,900 |
3 Jan 2023 | USD | 7.34 | 7.48 | 7.08 | 7.1 | 7.1 | -0.12 (-1.66%) | 436,500 |
30 Dec 2022 | USD | 7.13 | 7.25 | 7.1 | 7.22 | 7.22 | 0.0 (0.0%) | 320,700 |
29 Dec 2022 | USD | 7.02 | 7.22 | 6.97 | 7.22 | 7.22 | +0.21 (+3.00%) | 485,100 |
28 Dec 2022 | USD | 7.15 | 7.22 | 7 | 7.01 | 7.01 | -0.17 (-2.37%) | 389,900 |
27 Dec 2022 | USD | 7.25 | 7.25 | 7.13 | 7.18 | 7.18 | -0.05 (-0.69%) | 332,200 |
23 Dec 2022 | USD | 7.04 | 7.25 | 6.99 | 7.23 | 7.23 | +0.16 (+2.26%) | 431,300 |
22 Dec 2022 | USD | 7.03 | 7.12 | 6.95 | 7.07 | 7.07 | -0.05 (-0.70%) | 598,800 |
21 Dec 2022 | USD | 7.41 | 7.42 | 7.09 | 7.12 | 7.12 | -0.33 (-4.43%) | 835,600 |
20 Dec 2022 | USD | 7.46 | 7.52 | 7.42 | 7.45 | 7.45 | -0.03 (-0.40%) | 358,400 |
19 Dec 2022 | USD | 7.57 | 7.67 | 7.48 | 7.48 | 7.48 | -0.12 (-1.58%) | 569,700 |