Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 8.93 | 9.3 | 8.89 | 9.19 | 9.19 | +0.48 (+5.51%) | 1,047,600 |
1 Feb 2023 | USD | 8.59 | 8.78 | 8.34 | 8.71 | 8.71 | +0.23 (+2.71%) | 824,900 |
31 Jan 2023 | USD | 8.28 | 8.54 | 8.24 | 8.48 | 8.48 | +0.25 (+3.04%) | 895,700 |
30 Jan 2023 | USD | 8.49 | 8.585 | 8.215 | 8.23 | 8.23 | -0.38 (-4.41%) | 628,800 |
27 Jan 2023 | USD | 8.23 | 8.735 | 8.19 | 8.61 | 8.61 | +0.31 (+3.73%) | 836,300 |
26 Jan 2023 | USD | 8.44 | 8.52 | 8.23 | 8.3 | 8.3 | -0.02 (-0.24%) | 380,900 |
25 Jan 2023 | USD | 8.23 | 8.35 | 7.999 | 8.32 | 8.32 | -0.09 (-1.07%) | 567,500 |
24 Jan 2023 | USD | 8.41 | 8.525 | 8.31 | 8.41 | 8.41 | -0.05 (-0.59%) | 352,300 |
23 Jan 2023 | USD | 8.4 | 8.505 | 8.22 | 8.46 | 8.46 | +0.12 (+1.44%) | 628,500 |
20 Jan 2023 | USD | 8.52 | 8.52 | 8.13 | 8.34 | 8.34 | -0.1 (-1.18%) | 647,700 |
19 Jan 2023 | USD | 8.43 | 8.61 | 8.22 | 8.44 | 8.44 | 0.0 (0.0%) | 654,900 |
18 Jan 2023 | USD | 8.57 | 8.73 | 8.41 | 8.44 | 8.44 | +0.02 (+0.24%) | 703,000 |
17 Jan 2023 | USD | 8.3 | 8.45 | 8.195 | 8.42 | 8.42 | +0.15 (+1.81%) | 472,000 |
13 Jan 2023 | USD | 8.23 | 8.59 | 8.19 | 8.27 | 8.27 | +0.01 (+0.12%) | 721,800 |
12 Jan 2023 | USD | 8.35 | 8.35 | 7.966 | 8.26 | 8.26 | +0.07 (+0.85%) | 555,900 |
11 Jan 2023 | USD | 7.93 | 8.195 | 7.75 | 8.19 | 8.19 | +0.32 (+4.07%) | 867,100 |
10 Jan 2023 | USD | 7.74 | 7.93 | 7.64 | 7.87 | 7.87 | +0.11 (+1.42%) | 475,000 |
9 Jan 2023 | USD | 7.85 | 8.055 | 7.725 | 7.76 | 7.76 | +0.03 (+0.39%) | 902,300 |
6 Jan 2023 | USD | 7.76 | 7.885 | 7.5 | 7.73 | 7.73 | +0.02 (+0.26%) | 707,500 |
5 Jan 2023 | USD | 7.99 | 7.99 | 7.56 | 7.71 | 7.71 | -0.45 (-5.51%) | 735,900 |
4 Jan 2023 | USD | 7.99 | 8.26 | 7.8 | 8.16 | 8.16 | +0.26 (+3.29%) | 1,181,500 |
3 Jan 2023 | USD | 8.04 | 8.04 | 7.6 | 7.9 | 7.9 | +0.16 (+2.07%) | 808,400 |
30 Dec 2022 | USD | 7.69 | 7.83 | 7.51 | 7.74 | 7.74 | -0.11 (-1.40%) | 710,800 |
29 Dec 2022 | USD | 7.66 | 7.875 | 7.47 | 7.85 | 7.85 | +0.33 (+4.39%) | 963,800 |
28 Dec 2022 | USD | 7.55 | 7.63 | 7.37 | 7.52 | 7.52 | -0.03 (-0.40%) | 872,700 |
27 Dec 2022 | USD | 7.69 | 7.69 | 7.4 | 7.55 | 7.55 | -0.17 (-2.20%) | 555,400 |
23 Dec 2022 | USD | 7.85 | 7.89 | 7.53 | 7.72 | 7.72 | -0.14 (-1.78%) | 700,800 |
22 Dec 2022 | USD | 8.27 | 8.27 | 7.77 | 7.86 | 7.86 | -0.54 (-6.43%) | 1,546,200 |
21 Dec 2022 | USD | 8.16 | 8.495 | 8.08 | 8.4 | 8.4 | +0.31 (+3.83%) | 1,014,800 |
20 Dec 2022 | USD | 7.99 | 8.32 | 7.96 | 8.09 | 8.09 | +0.04 (+0.50%) | 1,166,100 |