Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 8.19 | 8.45 | 8.19 | 8.29 | 8.29 | +0.05 (+0.61%) | 96,700 |
1 Feb 2023 | USD | 8.3 | 8.34 | 8.2 | 8.24 | 8.24 | -0.06 (-0.72%) | 65,600 |
31 Jan 2023 | USD | 8.1 | 8.35 | 8.08 | 8.3 | 8.3 | +0.3 (+3.75%) | 67,800 |
30 Jan 2023 | USD | 8.14 | 8.15 | 8 | 8 | 8 | -0.05 (-0.62%) | 38,200 |
27 Jan 2023 | USD | 8.04 | 8.1 | 8.01 | 8.05 | 8.05 | -0.01 (-0.12%) | 8,400 |
26 Jan 2023 | USD | 8.06 | 8.13 | 8.06 | 8.06 | 8.06 | -0.01 (-0.12%) | 5,100 |
25 Jan 2023 | USD | 8.01 | 8.1 | 8.01 | 8.07 | 8.07 | -0.05 (-0.62%) | 7,300 |
24 Jan 2023 | USD | 8 | 8.15 | 7.77 | 8.12 | 8.12 | +0.02 (+0.25%) | 35,100 |
23 Jan 2023 | USD | 8.2 | 8.2 | 8.02 | 8.1 | 8.1 | -0.1 (-1.22%) | 12,100 |
20 Jan 2023 | USD | 8.15 | 8.2 | 8.04 | 8.2 | 8.2 | +0.11 (+1.36%) | 21,500 |
19 Jan 2023 | USD | 8.11 | 8.14 | 7.96 | 8.09 | 8.09 | +0.03 (+0.37%) | 16,700 |
18 Jan 2023 | USD | 8.24 | 8.28 | 8.03 | 8.06 | 8.06 | -0.12 (-1.47%) | 21,600 |
17 Jan 2023 | USD | 8.24 | 8.29 | 8.13 | 8.18 | 8.18 | +0.01 (+0.12%) | 34,000 |
13 Jan 2023 | USD | 8.12 | 8.25 | 8.1 | 8.17 | 8.17 | +0.11 (+1.36%) | 22,900 |
12 Jan 2023 | USD | 8.02 | 8.3 | 7.95 | 8.06 | 8.06 | +0.11 (+1.38%) | 76,700 |
11 Jan 2023 | USD | 8.02 | 8.02 | 7.92 | 7.95 | 7.95 | +0.06 (+0.76%) | 65,300 |
10 Jan 2023 | USD | 8.02 | 8.02 | 7.86 | 7.89 | 7.89 | -0.02 (-0.25%) | 16,300 |
9 Jan 2023 | USD | 7.95 | 8.12 | 7.91 | 7.91 | 7.91 | -0.03 (-0.38%) | 206,900 |
6 Jan 2023 | USD | 8 | 8 | 7.8 | 7.94 | 7.94 | +0.09 (+1.15%) | 23,900 |
5 Jan 2023 | USD | 7.94 | 7.94 | 7.85 | 7.85 | 7.85 | -0.01 (-0.13%) | 13,900 |
4 Jan 2023 | USD | 8.03 | 8.07 | 7.78 | 7.86 | 7.86 | -0.06 (-0.76%) | 17,600 |
3 Jan 2023 | USD | 7.94 | 8.21 | 7.83 | 7.92 | 7.92 | -0.01 (-0.13%) | 25,600 |
30 Dec 2022 | USD | 7.85 | 8 | 7.84 | 7.93 | 7.93 | +0.08 (+1.02%) | 7,900 |
29 Dec 2022 | USD | 8.01 | 8.2 | 7.81 | 7.85 | 7.85 | -0.15 (-1.88%) | 32,900 |
28 Dec 2022 | USD | 8.22 | 8.39 | 7.99 | 8 | 8 | -0.08 (-0.99%) | 41,300 |
27 Dec 2022 | USD | 7.49 | 8.6 | 7.49 | 8.08 | 8.08 | +0.67 (+9.04%) | 124,400 |
23 Dec 2022 | USD | 7.18 | 7.48 | 7.18 | 7.41 | 7.41 | +0.18 (+2.49%) | 28,500 |
22 Dec 2022 | USD | 7.2 | 7.24 | 7.14 | 7.23 | 7.23 | +0.03 (+0.42%) | 3,100 |
21 Dec 2022 | USD | 7.26 | 7.26 | 7.2 | 7.2 | 7.2 | -0.05 (-0.69%) | 5,700 |
20 Dec 2022 | USD | 7.17 | 7.49 | 7.17 | 7.25 | 7.25 | +0.13 (+1.83%) | 18,100 |