Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 7.28 | 7.28 | 7.16 | 7.23 | 7.23 | -0.1 (-1.36%) | 257,100 |
1 Feb 2023 | USD | 7.29 | 7.33 | 7.19 | 7.33 | 7.33 | +0.12 (+1.66%) | 100,400 |
31 Jan 2023 | USD | 7.1 | 7.22 | 7.08 | 7.21 | 7.21 | +0.2 (+2.85%) | 35,000 |
30 Jan 2023 | USD | 7.02 | 7.07 | 7 | 7.01 | 7.01 | -0.07 (-0.99%) | 81,100 |
27 Jan 2023 | USD | 7.11 | 7.11 | 7.02 | 7.08 | 7.08 | +0.09 (+1.29%) | 56,500 |
26 Jan 2023 | USD | 7 | 7.05 | 6.89 | 6.99 | 6.99 | +0.11 (+1.60%) | 134,500 |
25 Jan 2023 | USD | 6.83 | 6.91 | 6.83 | 6.88 | 6.88 | +0.01 (+0.15%) | 65,100 |
24 Jan 2023 | USD | 6.73 | 6.88 | 6.73 | 6.87 | 6.87 | +0.06 (+0.88%) | 145,700 |
23 Jan 2023 | USD | 6.76 | 6.81 | 6.65 | 6.81 | 6.81 | +0.05 (+0.74%) | 86,800 |
20 Jan 2023 | USD | 6.63 | 6.78 | 6.63 | 6.76 | 6.76 | +0.19 (+2.89%) | 70,800 |
19 Jan 2023 | USD | 6.6 | 6.6 | 6.52 | 6.57 | 6.57 | -0.11 (-1.65%) | 158,000 |
18 Jan 2023 | USD | 6.7 | 6.8 | 6.67 | 6.68 | 6.68 | +0.02 (+0.30%) | 168,900 |
17 Jan 2023 | USD | 6.69 | 6.69 | 6.53 | 6.66 | 6.66 | +0.14 (+2.15%) | 127,800 |
13 Jan 2023 | USD | 6.48 | 6.55 | 6.48 | 6.52 | 6.52 | -0.09 (-1.36%) | 52,600 |
12 Jan 2023 | USD | 6.48 | 6.63 | 6.48 | 6.61 | 6.61 | +0.07 (+1.07%) | 129,700 |
11 Jan 2023 | USD | 6.26 | 6.75 | 6.25 | 6.54 | 6.54 | -0.03 (-0.46%) | 56,200 |
10 Jan 2023 | USD | 6.59 | 6.59 | 6.52 | 6.57 | 6.57 | +0.01 (+0.15%) | 199,100 |
9 Jan 2023 | USD | 6.55 | 6.6 | 6.53 | 6.56 | 6.56 | +0.07 (+1.08%) | 111,900 |
6 Jan 2023 | USD | 6.41 | 6.5 | 6.32 | 6.49 | 6.49 | +0.18 (+2.85%) | 92,900 |
5 Jan 2023 | USD | 6.33 | 6.33 | 6.27 | 6.31 | 6.31 | -0.01 (-0.16%) | 226,300 |
4 Jan 2023 | USD | 6.49 | 6.49 | 6.26 | 6.32 | 6.32 | -0.01 (-0.16%) | 388,200 |
3 Jan 2023 | USD | 6.2 | 6.6 | 6.2 | 6.33 | 6.33 | +0.05 (+0.80%) | 122,100 |
30 Dec 2022 | USD | 6.2 | 6.34 | 6.2 | 6.28 | 6.28 | 0.0 (0.0%) | 110,700 |
29 Dec 2022 | USD | 6.05 | 6.3 | 6.05 | 6.28 | 6.28 | +0.09 (+1.45%) | 139,400 |
28 Dec 2022 | USD | 6.16 | 6.26 | 6.16 | 6.19 | 6.19 | -0.03 (-0.48%) | 127,100 |
27 Dec 2022 | USD | 6.34 | 6.47 | 6.2 | 6.22 | 6.22 | -0.03 (-0.48%) | 165,500 |
23 Dec 2022 | USD | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | -0.07 (-1.11%) | 110,800 |
22 Dec 2022 | USD | 6.52 | 6.52 | 6.21 | 6.32 | 6.32 | +0.05 (+0.80%) | 153,500 |
21 Dec 2022 | USD | 6.37 | 6.37 | 6.18 | 6.27 | 6.27 | -0.21 (-3.24%) | 109,500 |
20 Dec 2022 | USD | 6.52 | 6.55 | 6.46 | 6.48 | 6.48 | -0.09 (-1.37%) | 161,600 |