Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 8.48 | 8.668 | 8.27 | 8.35 | 8.35 | -0.03 (-0.36%) | 156,800 |
1 Feb 2023 | USD | 8.38 | 8.71 | 8.095 | 8.38 | 8.38 | +0.02 (+0.24%) | 185,800 |
31 Jan 2023 | USD | 8.41 | 8.62 | 8.155 | 8.36 | 8.36 | -0.04 (-0.48%) | 249,300 |
30 Jan 2023 | USD | 7.9 | 8.49 | 7.71 | 8.4 | 8.4 | +0.45 (+5.66%) | 202,600 |
27 Jan 2023 | USD | 7.32 | 8.05 | 7.32 | 7.95 | 7.95 | +0.58 (+7.87%) | 226,300 |
26 Jan 2023 | USD | 7.17 | 7.459 | 7.17 | 7.37 | 7.37 | +0.2 (+2.79%) | 139,200 |
25 Jan 2023 | USD | 6.78 | 7.2 | 6.58 | 7.17 | 7.17 | +0.37 (+5.44%) | 231,200 |
24 Jan 2023 | USD | 6.54 | 6.929 | 6.43 | 6.8 | 6.8 | +0.34 (+5.26%) | 226,100 |
23 Jan 2023 | USD | 6.4 | 6.61 | 6.26 | 6.46 | 6.46 | +0.1 (+1.57%) | 127,500 |
20 Jan 2023 | USD | 6.39 | 6.47 | 6.26 | 6.36 | 6.36 | +0.04 (+0.63%) | 111,700 |
19 Jan 2023 | USD | 6.57 | 6.57 | 6.27 | 6.32 | 6.32 | -0.26 (-3.95%) | 113,800 |
18 Jan 2023 | USD | 6.93 | 7.06 | 6.56 | 6.58 | 6.58 | -0.33 (-4.78%) | 82,400 |
17 Jan 2023 | USD | 7.1 | 7.1 | 6.72 | 6.91 | 6.91 | -0.08 (-1.14%) | 143,100 |
13 Jan 2023 | USD | 6.73 | 7.19 | 6.73 | 6.99 | 6.99 | +0.21 (+3.10%) | 226,300 |
12 Jan 2023 | USD | 6.51 | 6.78 | 6.445 | 6.78 | 6.78 | +0.27 (+4.15%) | 147,000 |
11 Jan 2023 | USD | 6.29 | 6.52 | 6.27 | 6.51 | 6.51 | +0.2 (+3.17%) | 74,900 |
10 Jan 2023 | USD | 6.35 | 6.455 | 6.21 | 6.31 | 6.31 | -0.02 (-0.32%) | 101,400 |
9 Jan 2023 | USD | 6.65 | 6.75 | 6.31 | 6.33 | 6.33 | -0.27 (-4.09%) | 168,100 |
6 Jan 2023 | USD | 6.57 | 6.71 | 6.38 | 6.6 | 6.6 | +0.05 (+0.76%) | 96,200 |
5 Jan 2023 | USD | 6.62 | 6.73 | 6.42 | 6.55 | 6.55 | -0.11 (-1.65%) | 82,400 |
4 Jan 2023 | USD | 6.5 | 6.765 | 6.5 | 6.66 | 6.66 | +0.18 (+2.78%) | 123,800 |
3 Jan 2023 | USD | 6.57 | 6.75 | 6.41 | 6.48 | 6.48 | -0.04 (-0.61%) | 109,900 |
30 Dec 2022 | USD | 6.37 | 6.555 | 6.295 | 6.52 | 6.52 | +0.05 (+0.77%) | 114,900 |
29 Dec 2022 | USD | 6.08 | 6.51 | 6.05 | 6.47 | 6.47 | +0.44 (+7.30%) | 180,500 |
28 Dec 2022 | USD | 5.94 | 6.07 | 5.91 | 6.03 | 6.03 | +0.09 (+1.52%) | 138,900 |
27 Dec 2022 | USD | 5.97 | 6.389 | 5.91 | 5.94 | 5.94 | -0.07 (-1.16%) | 176,800 |
23 Dec 2022 | USD | 6.06 | 6.069 | 5.84 | 6.01 | 6.01 | -0.04 (-0.66%) | 410,900 |
22 Dec 2022 | USD | 5.88 | 6.06 | 5.85 | 6.05 | 6.05 | +0.16 (+2.72%) | 183,400 |
21 Dec 2022 | USD | 6.05 | 6.13 | 5.845 | 5.89 | 5.89 | -0.15 (-2.48%) | 205,900 |
20 Dec 2022 | USD | 5.79 | 6.06 | 5.775 | 6.04 | 6.04 | +0.22 (+3.78%) | 222,500 |