Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 8.27 | 8.45 | 8.19 | 8.2 | 8.2 | 0.0 (0.0%) | 20,700 |
1 Feb 2023 | USD | 8.22 | 8.32 | 8.08 | 8.2 | 8.2 | -0.12 (-1.44%) | 11,800 |
31 Jan 2023 | USD | 8.45 | 8.47 | 8.32 | 8.32 | 8.32 | -0.02 (-0.24%) | 6,900 |
30 Jan 2023 | USD | 8.54 | 8.54 | 8.34 | 8.34 | 8.34 | -0.21 (-2.46%) | 3,700 |
27 Jan 2023 | USD | 8.67 | 8.68 | 8.4 | 8.55 | 8.55 | -0.1 (-1.16%) | 7,100 |
26 Jan 2023 | USD | 8.67 | 8.69 | 8.57 | 8.65 | 8.65 | -0.01 (-0.12%) | 7,600 |
25 Jan 2023 | USD | 8.47 | 8.67 | 8.47 | 8.66 | 8.66 | +0.1 (+1.17%) | 5,100 |
24 Jan 2023 | USD | 8.52 | 8.67 | 8.49 | 8.56 | 8.56 | -0.07 (-0.81%) | 6,700 |
23 Jan 2023 | USD | 8.63 | 8.7 | 8.34 | 8.63 | 8.63 | -0.15 (-1.71%) | 8,100 |
20 Jan 2023 | USD | 8.41 | 8.78 | 8.26 | 8.78 | 8.78 | +0.42 (+5.02%) | 9,800 |
19 Jan 2023 | USD | 8.33 | 8.45 | 8.23 | 8.36 | 8.36 | -0.13 (-1.53%) | 6,200 |
18 Jan 2023 | USD | 8.65 | 8.65 | 8.34 | 8.49 | 8.49 | -0.1 (-1.16%) | 9,500 |
17 Jan 2023 | USD | 8.49 | 8.9 | 8.44 | 8.59 | 8.59 | +0.05 (+0.59%) | 33,000 |
13 Jan 2023 | USD | 8.15 | 8.54 | 8.15 | 8.54 | 8.54 | +0.06 (+0.71%) | 8,800 |
12 Jan 2023 | USD | 8.27 | 8.52 | 8.25 | 8.48 | 8.48 | +0.29 (+3.54%) | 21,600 |
11 Jan 2023 | USD | 8.3 | 8.3 | 8.14 | 8.19 | 8.19 | +0.03 (+0.37%) | 4,800 |
10 Jan 2023 | USD | 8.15 | 8.3 | 8.06 | 8.16 | 8.16 | +0.1 (+1.24%) | 14,800 |
9 Jan 2023 | USD | 8.34 | 8.35 | 8.06 | 8.06 | 8.06 | -0.09 (-1.10%) | 7,900 |
6 Jan 2023 | USD | 8.03 | 8.23 | 8.03 | 8.15 | 8.15 | +0.05 (+0.62%) | 1,700 |
5 Jan 2023 | USD | 8.11 | 8.17 | 8.02 | 8.1 | 8.1 | 0.0 (0.0%) | 8,600 |
4 Jan 2023 | USD | 8.09 | 8.23 | 8.06 | 8.1 | 8.1 | 0.0 (0.0%) | 6,900 |
3 Jan 2023 | USD | 8.25 | 8.25 | 8.1 | 8.1 | 8.1 | -0.12 (-1.46%) | 4,300 |
30 Dec 2022 | USD | 8.1 | 8.54 | 8.1 | 8.22 | 8.22 | +0.03 (+0.37%) | 7,600 |
29 Dec 2022 | USD | 8.29 | 8.35 | 8.04 | 8.19 | 8.19 | -0.01 (-0.12%) | 16,700 |
28 Dec 2022 | USD | 8.4 | 8.4 | 8.2 | 8.2 | 8.2 | -0.05 (-0.61%) | 14,000 |
27 Dec 2022 | USD | 8.25 | 8.39 | 8.25 | 8.25 | 8.25 | -0.16 (-1.90%) | 5,700 |
23 Dec 2022 | USD | 8.24 | 8.41 | 8.16 | 8.41 | 8.41 | +0.08 (+0.96%) | 2,200 |
22 Dec 2022 | USD | 8.23 | 8.33 | 8.05 | 8.33 | 8.33 | -0.02 (-0.24%) | 13,700 |
21 Dec 2022 | USD | 8.32 | 8.52 | 8.29 | 8.35 | 8.35 | -0.08 (-0.95%) | 29,600 |
20 Dec 2022 | USD | 8.33 | 8.43 | 8.23 | 8.43 | 8.43 | +0.1 (+1.20%) | 20,900 |