Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 9.45 | 9.51 | 9.42 | 9.46 | 9.46 | +0.01 (+0.11%) | 159,100 |
1 Feb 2023 | USD | 9.44 | 9.46 | 9.37 | 9.45 | 9.45 | +0.06 (+0.64%) | 74,800 |
31 Jan 2023 | USD | 9.42 | 9.42 | 9.37 | 9.39 | 9.39 | 0.0 (0.0%) | 45,600 |
30 Jan 2023 | USD | 9.4 | 9.45 | 9.33 | 9.39 | 9.39 | -0.04 (-0.42%) | 87,500 |
27 Jan 2023 | USD | 9.47 | 9.47 | 9.37 | 9.43 | 9.43 | -0.03 (-0.32%) | 96,300 |
26 Jan 2023 | USD | 9.45 | 9.53 | 9.44 | 9.46 | 9.46 | 0.0 (0.0%) | 45,900 |
25 Jan 2023 | USD | 9.47 | 9.47 | 9.31 | 9.46 | 9.46 | -0.02 (-0.21%) | 58,800 |
24 Jan 2023 | USD | 9.49 | 9.49 | 9.38 | 9.48 | 9.48 | +0.07 (+0.74%) | 66,800 |
23 Jan 2023 | USD | 9.41 | 9.46 | 9.38 | 9.41 | 9.41 | -0.01 (-0.11%) | 45,800 |
20 Jan 2023 | USD | 9.29 | 9.43 | 9.29 | 9.42 | 9.42 | +0.08 (+0.86%) | 122,600 |
19 Jan 2023 | USD | 9.26 | 9.41 | 9.26 | 9.34 | 9.34 | +0.08 (+0.86%) | 100,900 |
18 Jan 2023 | USD | 9.28 | 9.38 | 9.2 | 9.26 | 9.26 | -0.01 (-0.11%) | 96,800 |
17 Jan 2023 | USD | 9.44 | 9.44 | 9.22 | 9.27 | 9.27 | -0.09 (-0.96%) | 94,500 |
13 Jan 2023 | USD | 9.28 | 9.41 | 9.28 | 9.36 | 9.36 | +0.05 (+0.54%) | 74,200 |
12 Jan 2023 | USD | 9.17 | 9.32 | 9.16 | 9.31 | 9.31 | +0.16 (+1.75%) | 39,400 |
11 Jan 2023 | USD | 9.12 | 9.18 | 9.04 | 9.15 | 9.15 | +0.07 (+0.77%) | 64,700 |
10 Jan 2023 | USD | 9 | 9.15 | 9 | 9.08 | 9.08 | +0.05 (+0.55%) | 98,300 |
9 Jan 2023 | USD | 9 | 9.05 | 8.93 | 9.03 | 9.03 | +0.07 (+0.78%) | 144,100 |
6 Jan 2023 | USD | 8.8 | 8.99 | 8.8 | 8.96 | 8.96 | +0.15 (+1.70%) | 153,600 |
5 Jan 2023 | USD | 8.79 | 8.83 | 8.78 | 8.81 | 8.81 | +0.02 (+0.23%) | 154,000 |
4 Jan 2023 | USD | 8.69 | 8.82 | 8.65 | 8.79 | 8.79 | +0.11 (+1.27%) | 63,800 |
3 Jan 2023 | USD | 8.65 | 8.74 | 8.65 | 8.68 | 8.68 | +0.1 (+1.17%) | 81,100 |
30 Dec 2022 | USD | 8.58 | 8.69 | 8.55 | 8.58 | 8.58 | -0.07 (-0.81%) | 177,900 |
29 Dec 2022 | USD | 8.55 | 8.66 | 8.55 | 8.65 | 8.65 | +0.08 (+0.93%) | 150,700 |
28 Dec 2022 | USD | 8.56 | 8.62 | 8.56 | 8.57 | 8.57 | -0.03 (-0.35%) | 175,100 |
27 Dec 2022 | USD | 8.54 | 8.65 | 8.51 | 8.6 | 8.6 | +0.01 (+0.12%) | 231,400 |
23 Dec 2022 | USD | 8.64 | 8.67 | 8.59 | 8.59 | 8.59 | -0.08 (-0.92%) | 122,100 |
22 Dec 2022 | USD | 8.61 | 8.71 | 8.61 | 8.67 | 8.67 | +0.01 (+0.12%) | 112,600 |
21 Dec 2022 | USD | 8.66 | 8.7 | 8.64 | 8.66 | 8.66 | -0.01 (-0.12%) | 211,500 |
20 Dec 2022 | USD | 8.7 | 8.77 | 8.64 | 8.67 | 8.67 | -0.11 (-1.25%) | 281,000 |