Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 7.7 | 7.8 | 7.52 | 7.62 | 7.62 | -0.02 (-0.26%) | 251,900 |
1 Feb 2023 | USD | 7.95 | 7.95 | 7.61 | 7.64 | 7.64 | -0.32 (-4.02%) | 224,700 |
31 Jan 2023 | USD | 7.87 | 8.04 | 7.81 | 7.96 | 7.96 | +0.13 (+1.66%) | 184,200 |
30 Jan 2023 | USD | 8.16 | 8.16 | 7.74 | 7.83 | 7.83 | -0.3 (-3.69%) | 139,100 |
27 Jan 2023 | USD | 8.4 | 8.47 | 7.94 | 8.13 | 8.13 | -0.26 (-3.10%) | 336,000 |
26 Jan 2023 | USD | 8.07 | 8.54 | 7.915 | 8.39 | 8.39 | +0.4 (+5.01%) | 731,100 |
25 Jan 2023 | USD | 8.23 | 8.505 | 7.77 | 7.99 | 7.99 | -0.24 (-2.92%) | 1,150,800 |
24 Jan 2023 | USD | 8.13 | 8.4 | 7.89 | 8.23 | 8.23 | +0.28 (+3.52%) | 930,100 |
23 Jan 2023 | USD | 7.43 | 8.045 | 7.34 | 7.95 | 7.95 | +0.51 (+6.85%) | 778,400 |
20 Jan 2023 | USD | 7.15 | 7.47 | 7.135 | 7.44 | 7.44 | +0.38 (+5.38%) | 655,000 |
19 Jan 2023 | USD | 6.99 | 7.14 | 6.91 | 7.06 | 7.06 | +0.02 (+0.28%) | 223,100 |
18 Jan 2023 | USD | 7.08 | 7.19 | 6.97 | 7.04 | 7.04 | -0.09 (-1.26%) | 160,600 |
17 Jan 2023 | USD | 7.09 | 7.22 | 6.905 | 7.13 | 7.13 | +0.03 (+0.42%) | 222,000 |
13 Jan 2023 | USD | 7 | 7.23 | 6.94 | 7.1 | 7.1 | +0.09 (+1.28%) | 348,200 |
12 Jan 2023 | USD | 6.82 | 7.09 | 6.57 | 7.01 | 7.01 | +0.19 (+2.79%) | 382,700 |
11 Jan 2023 | USD | 6.78 | 6.87 | 6.58 | 6.82 | 6.82 | +0.04 (+0.59%) | 396,500 |
10 Jan 2023 | USD | 6.55 | 7.15 | 6.55 | 6.78 | 6.78 | +0.18 (+2.73%) | 522,000 |
9 Jan 2023 | USD | 6.66 | 6.8 | 6.46 | 6.6 | 6.6 | -0.06 (-0.90%) | 241,300 |
6 Jan 2023 | USD | 6.49 | 6.76 | 6.3 | 6.66 | 6.66 | +0.16 (+2.46%) | 170,000 |
5 Jan 2023 | USD | 6.82 | 6.84 | 6.2 | 6.5 | 6.5 | -0.28 (-4.13%) | 217,200 |
4 Jan 2023 | USD | 6.66 | 6.92 | 6.33 | 6.78 | 6.78 | +0.15 (+2.26%) | 295,600 |
3 Jan 2023 | USD | 6.64 | 7.08 | 6.5 | 6.63 | 6.63 | -0.13 (-1.92%) | 298,400 |
30 Dec 2022 | USD | 6.79 | 6.89 | 6.63 | 6.76 | 6.76 | -0.07 (-1.02%) | 184,400 |
29 Dec 2022 | USD | 6.23 | 6.87 | 6.168 | 6.83 | 6.83 | +0.61 (+9.81%) | 326,400 |
28 Dec 2022 | USD | 5.88 | 6.29 | 5.87 | 6.22 | 6.22 | +0.34 (+5.78%) | 273,800 |
27 Dec 2022 | USD | 5.75 | 6.23 | 5.7 | 5.88 | 5.88 | +0.77 (+15.07%) | 1,350,800 |
23 Dec 2022 | USD | 5.39 | 5.67 | 5.09 | 5.11 | 5.11 | -0.34 (-6.24%) | 77,300 |
22 Dec 2022 | USD | 5.43 | 5.48 | 5.38 | 5.45 | 5.45 | 0.0 (0.0%) | 87,300 |
21 Dec 2022 | USD | 5.27 | 5.475 | 5.12 | 5.45 | 5.45 | +0.21 (+4.01%) | 143,400 |
20 Dec 2022 | USD | 5.18 | 5.29 | 5.08 | 5.24 | 5.24 | +0.06 (+1.16%) | 402,500 |