Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 8.67 | 9.36 | 8.65 | 9.08 | 9.08 | +0.53 (+6.20%) | 1,553,000 |
1 Feb 2023 | USD | 8.49 | 8.62 | 8.26 | 8.55 | 8.55 | -0.02 (-0.23%) | 1,201,000 |
31 Jan 2023 | USD | 8.43 | 8.6 | 8.38 | 8.57 | 8.57 | +0.17 (+2.02%) | 3,354,700 |
30 Jan 2023 | USD | 8.46 | 8.63 | 8.38 | 8.4 | 8.4 | -0.16 (-1.87%) | 1,848,800 |
27 Jan 2023 | USD | 8.64 | 8.73 | 8.475 | 8.56 | 8.56 | -0.16 (-1.83%) | 724,400 |
26 Jan 2023 | USD | 8.7 | 8.82 | 8.63 | 8.72 | 8.72 | +0.09 (+1.04%) | 545,700 |
25 Jan 2023 | USD | 8.52 | 8.64 | 8.405 | 8.63 | 8.63 | +0.02 (+0.23%) | 257,800 |
24 Jan 2023 | USD | 8.9 | 8.9 | 8.6 | 8.61 | 8.61 | -0.34 (-3.80%) | 473,200 |
23 Jan 2023 | USD | 8.79 | 8.995 | 8.76 | 8.95 | 8.95 | +0.18 (+2.05%) | 425,500 |
20 Jan 2023 | USD | 8.77 | 8.815 | 8.6 | 8.77 | 8.77 | +0.05 (+0.57%) | 453,700 |
19 Jan 2023 | USD | 8.67 | 8.765 | 8.57 | 8.72 | 8.72 | -0.01 (-0.11%) | 303,900 |
18 Jan 2023 | USD | 8.81 | 8.91 | 8.705 | 8.73 | 8.73 | -0.08 (-0.91%) | 449,000 |
17 Jan 2023 | USD | 8.74 | 9.015 | 8.7 | 8.81 | 8.81 | +0.08 (+0.92%) | 659,400 |
13 Jan 2023 | USD | 8.71 | 8.825 | 8.67 | 8.73 | 8.73 | -0.06 (-0.68%) | 873,200 |
12 Jan 2023 | USD | 8.68 | 8.835 | 8.61 | 8.79 | 8.79 | +0.22 (+2.57%) | 520,100 |
11 Jan 2023 | USD | 8.45 | 8.58 | 8.4 | 8.57 | 8.57 | +0.17 (+2.02%) | 623,200 |
10 Jan 2023 | USD | 8.34 | 8.41 | 8.29 | 8.4 | 8.4 | +0.05 (+0.60%) | 711,100 |
9 Jan 2023 | USD | 8.49 | 8.53 | 8.33 | 8.35 | 8.35 | -0.13 (-1.53%) | 806,900 |
6 Jan 2023 | USD | 8.3 | 8.565 | 8.21 | 8.48 | 8.48 | +0.26 (+3.16%) | 499,900 |
5 Jan 2023 | USD | 8.35 | 8.35 | 8.08 | 8.22 | 8.22 | -0.21 (-2.49%) | 656,300 |
4 Jan 2023 | USD | 8.24 | 8.52 | 8.165 | 8.43 | 8.43 | +0.3 (+3.69%) | 1,065,700 |
3 Jan 2023 | USD | 8.12 | 8.32 | 8.025 | 8.13 | 8.13 | +0.16 (+2.01%) | 872,700 |
30 Dec 2022 | USD | 8.03 | 8.08 | 7.77 | 7.97 | 7.97 | -0.15 (-1.85%) | 573,300 |
29 Dec 2022 | USD | 7.95 | 8.165 | 7.9 | 8.12 | 8.12 | +0.27 (+3.44%) | 713,100 |
28 Dec 2022 | USD | 7.93 | 8.01 | 7.845 | 7.85 | 7.85 | -0.09 (-1.13%) | 670,300 |
27 Dec 2022 | USD | 8.03 | 8.03 | 7.88 | 7.94 | 7.94 | -0.06 (-0.75%) | 385,800 |
23 Dec 2022 | USD | 7.92 | 8.01 | 7.83 | 8 | 8 | +0.08 (+1.01%) | 369,100 |
22 Dec 2022 | USD | 7.69 | 7.92 | 7.69 | 7.92 | 7.92 | -0.08 (-1%) | 502,200 |
21 Dec 2022 | USD | 7.95 | 8.135 | 7.95 | 8 | 8 | +0.15 (+1.91%) | 693,300 |
20 Dec 2022 | USD | 7.74 | 7.94 | 7.625 | 7.85 | 7.85 | +0.06 (+0.77%) | 942,500 |