Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 8.46 | 9.57 | 8.46 | 8.84 | 8.84 | +0.52 (+6.25%) | 2,667,500 |
1 Feb 2023 | USD | 8.35 | 8.48 | 8.04 | 8.32 | 8.32 | -0.06 (-0.72%) | 1,108,600 |
31 Jan 2023 | USD | 8.31 | 8.435 | 8.18 | 8.38 | 8.38 | +0.14 (+1.70%) | 1,374,100 |
30 Jan 2023 | USD | 8.1 | 8.46 | 8.05 | 8.24 | 8.24 | -0.02 (-0.24%) | 1,049,200 |
27 Jan 2023 | USD | 8.25 | 8.515 | 8.03 | 8.26 | 8.26 | +0.06 (+0.73%) | 974,000 |
26 Jan 2023 | USD | 8.47 | 8.58 | 8.04 | 8.2 | 8.2 | -0.18 (-2.15%) | 957,300 |
25 Jan 2023 | USD | 8.52 | 8.55 | 7.98 | 8.38 | 8.38 | -0.3 (-3.46%) | 1,404,000 |
24 Jan 2023 | USD | 9.34 | 9.38 | 8.58 | 8.68 | 8.68 | -0.68 (-7.26%) | 1,619,500 |
23 Jan 2023 | USD | 9.15 | 10.04 | 9.15 | 9.36 | 9.36 | +0.06 (+0.65%) | 1,968,300 |
20 Jan 2023 | USD | 8.7 | 9.36 | 8.46 | 9.3 | 9.3 | +0.77 (+9.03%) | 1,594,100 |
19 Jan 2023 | USD | 8.5 | 8.84 | 8.33 | 8.53 | 8.53 | -0.09 (-1.04%) | 1,051,200 |
18 Jan 2023 | USD | 8.77 | 9.13 | 8.46 | 8.62 | 8.62 | -0.015 (-0.17%) | 2,204,500 |
17 Jan 2023 | USD | 7.66 | 8.94 | 7.53 | 8.635 | 8.635 | +0.975 (+12.73%) | 2,386,300 |
13 Jan 2023 | USD | 7.67 | 7.83 | 7.29 | 7.66 | 7.66 | -0.08 (-1.03%) | 999,000 |
12 Jan 2023 | USD | 7.33 | 7.765 | 7.03 | 7.74 | 7.74 | +0.47 (+6.46%) | 1,244,900 |
11 Jan 2023 | USD | 6.89 | 7.35 | 6.67 | 7.27 | 7.27 | +0.39 (+5.67%) | 1,431,700 |
10 Jan 2023 | USD | 6.7 | 6.89 | 6.55 | 6.88 | 6.88 | +0.23 (+3.46%) | 722,100 |
9 Jan 2023 | USD | 6.9 | 6.92 | 6.58 | 6.65 | 6.65 | -0.12 (-1.77%) | 935,500 |
6 Jan 2023 | USD | 6.52 | 6.84 | 6.24 | 6.77 | 6.77 | +0.31 (+4.80%) | 1,117,100 |
5 Jan 2023 | USD | 6.55 | 6.59 | 6.23 | 6.46 | 6.46 | -0.07 (-1.07%) | 923,400 |
4 Jan 2023 | USD | 6.37 | 6.7 | 6.155 | 6.53 | 6.53 | +0.23 (+3.65%) | 1,490,800 |
3 Jan 2023 | USD | 6.86 | 6.89 | 6.11 | 6.3 | 6.3 | -0.46 (-6.80%) | 1,294,300 |
30 Dec 2022 | USD | 6.75 | 6.85 | 6.59 | 6.76 | 6.76 | -0.09 (-1.31%) | 1,233,600 |
29 Dec 2022 | USD | 6.54 | 6.885 | 6.365 | 6.85 | 6.85 | +0.44 (+6.86%) | 980,700 |
28 Dec 2022 | USD | 6.35 | 6.54 | 6.21 | 6.41 | 6.41 | +0.07 (+1.10%) | 739,800 |
27 Dec 2022 | USD | 6.49 | 6.505 | 6.29 | 6.34 | 6.34 | -0.15 (-2.31%) | 594,500 |
23 Dec 2022 | USD | 6.37 | 6.5 | 6.22 | 6.49 | 6.49 | +0.11 (+1.72%) | 654,300 |
22 Dec 2022 | USD | 6.63 | 6.63 | 6.16 | 6.38 | 6.38 | -0.23 (-3.48%) | 940,000 |
21 Dec 2022 | USD | 6.48 | 6.64 | 6.25 | 6.61 | 6.61 | +0.15 (+2.32%) | 929,600 |
20 Dec 2022 | USD | 6.18 | 6.9 | 6.03 | 6.46 | 6.46 | +0.39 (+6.43%) | 2,281,700 |