Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 10.41 | 10.72 | 10.41 | 10.7 | 10.7 | +0.71 (+7.11%) | 13,600 |
31 Jan 2023 | USD | 9.97 | 10.02 | 9.955 | 9.99 | 9.99 | +0.11 (+1.11%) | 4,900 |
30 Jan 2023 | USD | 9.88 | 9.995 | 9.87 | 9.88 | 9.88 | -0.16 (-1.59%) | 23,900 |
27 Jan 2023 | USD | 10.02 | 10.095 | 9.97 | 10.04 | 10.04 | +0.185 (+1.88%) | 11,200 |
26 Jan 2023 | USD | 10.02 | 10.02 | 9.81 | 9.855 | 9.855 | -0.022 (-0.22%) | 8,500 |
25 Jan 2023 | USD | 9.8 | 9.9 | 9.78 | 9.877 | 9.877 | -0.033 (-0.33%) | 29,100 |
24 Jan 2023 | USD | 9.73 | 9.96 | 9.73 | 9.91 | 9.91 | -0.16 (-1.59%) | 17,400 |
23 Jan 2023 | USD | 10.04 | 10.198 | 10.01 | 10.07 | 10.07 | +0.195 (+1.97%) | 125,800 |
20 Jan 2023 | USD | 9.65 | 9.89 | 9.65 | 9.875 | 9.875 | +0.7 (+7.63%) | 22,600 |
19 Jan 2023 | USD | 9.38 | 9.38 | 9.08 | 9.175 | 9.175 | -0.225 (-2.39%) | 19,400 |
18 Jan 2023 | USD | 9.54 | 9.54 | 9.4 | 9.4 | 9.4 | -0.19 (-1.98%) | 6,600 |
17 Jan 2023 | USD | 9.42 | 9.62 | 9.41 | 9.59 | 9.59 | -0.13 (-1.34%) | 41,100 |
13 Jan 2023 | USD | 9.5601 | 9.76 | 9.5601 | 9.72 | 9.72 | +0.48 (+5.19%) | 15,354 |
12 Jan 2023 | USD | 9.03 | 9.245 | 8.85 | 9.24 | 9.24 | -0.1 (-1.07%) | 58,200 |
11 Jan 2023 | USD | 9.16 | 9.37 | 9.16 | 9.34 | 9.34 | +0.34 (+3.78%) | 12,000 |
10 Jan 2023 | USD | 8.9 | 9.02 | 8.89 | 9 | 9 | -0.23 (-2.49%) | 29,700 |
9 Jan 2023 | USD | 9.26 | 9.32 | 9.215 | 9.23 | 9.23 | +0.26 (+2.90%) | 70,000 |
6 Jan 2023 | USD | 8.68 | 9.005 | 8.68 | 8.97 | 8.97 | +0.17 (+1.93%) | 150,700 |
5 Jan 2023 | USD | 8.825 | 8.86 | 8.69 | 8.8 | 8.8 | +0.4 (+4.76%) | 51,000 |
4 Jan 2023 | USD | 8.36 | 8.43 | 8.29 | 8.4 | 8.4 | +0.49 (+6.19%) | 38,900 |
3 Jan 2023 | USD | 7.83 | 7.93 | 7.76 | 7.91 | 7.91 | +0.83 (+11.72%) | 245,800 |
30 Dec 2022 | USD | 7.19 | 7.19 | 7.02 | 7.08 | 7.08 | -0.152 (-2.10%) | 35,100 |
29 Dec 2022 | USD | 7.1 | 7.26 | 7.1 | 7.232 | 7.232 | +0.232 (+3.31%) | 10,600 |
28 Dec 2022 | USD | 7.19 | 7.19 | 7 | 7 | 7 | -0.12 (-1.69%) | 21,800 |
27 Dec 2022 | USD | 7.07 | 7.17 | 7.07 | 7.12 | 7.12 | -0.04 (-0.56%) | 23,400 |
23 Dec 2022 | USD | 7.13 | 7.225 | 7.105 | 7.16 | 7.16 | +0.26 (+3.77%) | 15,200 |
22 Dec 2022 | USD | 7.01 | 7.015 | 6.815 | 6.9 | 6.9 | -0.19 (-2.68%) | 85,700 |
21 Dec 2022 | USD | 7.025 | 7.13 | 7.025 | 7.09 | 7.09 | +0.05 (+0.71%) | 29,800 |
20 Dec 2022 | USD | 7.049 | 7.085 | 7.01 | 7.04 | 7.04 | -0.12 (-1.68%) | 51,100 |
19 Dec 2022 | USD | 7.15 | 7.21 | 7.11 | 7.16 | 7.16 | +0.08 (+1.13%) | 33,300 |