Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 8.25 | 9.11 | 8.25 | 8.55 | 299.25 | +0.1 (+1.18%) | 251,100 |
1 Feb 2023 | USD | 9.04 | 9.8 | 8.25 | 8.45 | 295.75 | -0.45 (-5.06%) | 803,800 |
31 Jan 2023 | USD | 7.78 | 10.89 | 7.53 | 8.9 | 311.5 | +1.23 (+16.04%) | 3,126,100 |
30 Jan 2023 | USD | 7.33 | 7.8 | 7.33 | 7.67 | 268.45 | +0.13 (+1.72%) | 119,300 |
27 Jan 2023 | USD | 8.01 | 8.16 | 7.33 | 7.54 | 263.9 | -0.48 (-5.99%) | 191,200 |
26 Jan 2023 | USD | 8.5 | 8.5 | 7.94 | 8.02 | 280.7 | -0.33 (-3.95%) | 132,000 |
25 Jan 2023 | USD | 7.84 | 8.55 | 7.55 | 8.35 | 292.25 | +0.43 (+5.43%) | 401,400 |
24 Jan 2023 | USD | 7.83 | 8.19 | 7.49 | 7.92 | 277.2 | +0.05 (+0.64%) | 210,900 |
23 Jan 2023 | USD | 7.5 | 8.35 | 7.5 | 7.87 | 275.45 | +0.54 (+7.37%) | 454,200 |
20 Jan 2023 | USD | 7.5 | 7.68 | 7.16 | 7.33 | 256.55 | -0.25 (-3.30%) | 233,900 |
19 Jan 2023 | USD | 7.67 | 8.58 | 7.3 | 7.58 | 265.3 | -0.39 (-4.89%) | 455,700 |
18 Jan 2023 | USD | 7.33 | 8.85 | 7.24 | 7.97 | 278.95 | +0.66 (+9.03%) | 1,076,200 |
17 Jan 2023 | USD | 7.3 | 7.55 | 7.01 | 7.31 | 255.85 | +0.13 (+1.81%) | 195,700 |
13 Jan 2023 | USD | 7.13 | 7.61 | 7 | 7.18 | 251.3 | -0.27 (-3.62%) | 211,100 |
12 Jan 2023 | USD | 7.26 | 7.82 | 6.52 | 7.45 | 260.75 | +0.01 (+0.13%) | 368,300 |
11 Jan 2023 | USD | 7.78 | 8.08 | 7.19 | 7.44 | 260.4 | -0.07 (-0.93%) | 395,500 |
10 Jan 2023 | USD | 10.84 | 10.84 | 7.51 | 7.51 | 262.85 | -1.81 (-19.42%) | 1,420,900 |
9 Jan 2023 | USD | 8.48 | 9.49 | 7.48 | 9.32 | 326.2 | +0.96 (+11.48%) | 1,923,100 |
6 Jan 2023 | USD | 8 | 8.76 | 7.54 | 8.36 | 292.6 | +0.2 (+2.45%) | 256,800 |
5 Jan 2023 | USD | 7.38 | 8.86 | 7.38 | 8.16 | 285.6 | -2.79 (-25.48%) | 480,000 |
4 Jan 2023 | USD | 10.54 | 11.96 | 9.8 | 10.95 | 383.25 | +0.37 (+3.50%) | 416,400 |
3 Jan 2023 | USD | 10 | 11.2 | 9.8 | 10.58 | 370.3 | -0.14 (-1.31%) | 205,500 |
30 Dec 2022 | USD | 12.01 | 12.24 | 9.7 | 10.72 | 375.2 | -1.4 (-11.55%) | 514,900 |
29 Dec 2022 | USD | 12.31 | 16.3 | 10.76 | 12.12 | 424.2 | +2.95 (+32.17%) | 4,677,700 |
28 Dec 2022 | USD | 6.49 | 10.5 | 6.08 | 9.17 | 320.95 | +2.5 (+37.48%) | 874,000 |
27 Dec 2022 | USD | 7.65 | 7.77 | 6.67 | 6.67 | 233.45 | -0.93 (-12.24%) | 72,000 |
23 Dec 2022 | USD | 8.05 | 8.05 | 7.55 | 7.6 | 266 | -0.49 (-6.06%) | 68,700 |
22 Dec 2022 | USD | 8.42 | 10.62 | 8.04 | 8.09 | 283.15 | -0.3 (-3.58%) | 465,900 |
21 Dec 2022 | USD | 9.3 | 9.69 | 8.26 | 8.39 | 293.65 | -0.89 (-9.59%) | 200,500 |
20 Dec 2022 | USD | 9.2 | 9.38 | 8.44 | 9.28 | 324.8 | -0.04 (-0.43%) | 91,100 |