Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2023 | USD | 8.51 | 8.64 | 8.51 | 8.62 | 8.62 | +0.1 (+1.17%) | 58,300 |
6 Feb 2023 | USD | 8.52 | 8.55 | 8.48 | 8.52 | 8.52 | -0.05 (-0.58%) | 104,500 |
3 Feb 2023 | USD | 8.55 | 8.6 | 8.54 | 8.57 | 8.57 | +0.02 (+0.23%) | 106,500 |
2 Feb 2023 | USD | 8.56 | 8.63 | 8.51 | 8.55 | 8.55 | +0.01 (+0.12%) | 154,100 |
1 Feb 2023 | USD | 8.49 | 8.54 | 8.45 | 8.54 | 8.54 | +0.07 (+0.83%) | 125,800 |
31 Jan 2023 | USD | 8.42 | 8.5 | 8.42 | 8.47 | 8.47 | +0.11 (+1.32%) | 117,000 |
30 Jan 2023 | USD | 8.3 | 8.41 | 8.3 | 8.36 | 8.36 | +0.02 (+0.24%) | 116,100 |
27 Jan 2023 | USD | 8.38 | 8.4 | 8.3 | 8.34 | 8.34 | -0.03 (-0.36%) | 139,300 |
26 Jan 2023 | USD | 8.34 | 8.39 | 8.32 | 8.37 | 8.37 | +0.02 (+0.24%) | 138,000 |
25 Jan 2023 | USD | 8.38 | 8.39 | 8.31 | 8.35 | 8.35 | -0.03 (-0.36%) | 139,600 |
24 Jan 2023 | USD | 8.38 | 8.52 | 8.33 | 8.38 | 8.38 | +0.03 (+0.36%) | 119,500 |
23 Jan 2023 | USD | 8.29 | 8.39 | 8.29 | 8.35 | 8.35 | +0.04 (+0.48%) | 120,400 |
20 Jan 2023 | USD | 8.28 | 8.34 | 8.25 | 8.31 | 8.31 | +0.04 (+0.48%) | 89,800 |
19 Jan 2023 | USD | 8.27 | 8.3 | 8.24 | 8.27 | 8.27 | -0.03 (-0.36%) | 69,400 |
18 Jan 2023 | USD | 8.36 | 8.36 | 8.27 | 8.3 | 8.3 | -0.01 (-0.12%) | 150,600 |
17 Jan 2023 | USD | 8.35 | 8.36 | 8.27 | 8.31 | 8.31 | -0.02 (-0.24%) | 123,400 |
13 Jan 2023 | USD | 8.26 | 8.34 | 8.26 | 8.33 | 8.33 | +0.03 (+0.36%) | 130,400 |
12 Jan 2023 | USD | 8.24 | 8.3 | 8.21 | 8.3 | 8.3 | 0.0 (0.0%) | 127,400 |
11 Jan 2023 | USD | 8.21 | 8.31 | 8.21 | 8.3 | 8.3 | +0.07 (+0.85%) | 237,100 |
10 Jan 2023 | USD | 8.12 | 8.23 | 8.12 | 8.23 | 8.23 | +0.09 (+1.11%) | 164,400 |
9 Jan 2023 | USD | 8.12 | 8.18 | 8.11 | 8.14 | 8.14 | +0.03 (+0.37%) | 176,600 |
6 Jan 2023 | USD | 8.05 | 8.14 | 8.03 | 8.11 | 8.11 | +0.1 (+1.25%) | 149,700 |
5 Jan 2023 | USD | 8 | 8.06 | 7.96 | 8.01 | 8.01 | -0.04 (-0.50%) | 126,600 |
4 Jan 2023 | USD | 7.94 | 8.05 | 7.93 | 8.05 | 8.05 | +0.12 (+1.51%) | 181,200 |
3 Jan 2023 | USD | 7.86 | 7.94 | 7.83 | 7.93 | 7.93 | +0.12 (+1.54%) | 234,400 |
30 Dec 2022 | USD | 7.85 | 7.92 | 7.77 | 7.81 | 7.81 | -0.02 (-0.26%) | 521,000 |
29 Dec 2022 | USD | 7.77 | 7.85 | 7.77 | 7.83 | 7.83 | +0.07 (+0.90%) | 280,800 |
28 Dec 2022 | USD | 7.88 | 7.92 | 7.76 | 7.76 | 7.76 | -0.15 (-1.90%) | 534,800 |
27 Dec 2022 | USD | 7.97 | 8.02 | 7.91 | 7.91 | 7.91 | -0.1 (-1.25%) | 170,600 |
23 Dec 2022 | USD | 8.01 | 8.03 | 7.97 | 8.01 | 8.01 | +0.04 (+0.50%) | 101,700 |