Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2023 | USD | 7.58 | 7.77 | 7.5 | 7.51 | 7.51 | -0.02 (-0.27%) | 257,700 |
8 Feb 2023 | USD | 7.93 | 7.93 | 7.51 | 7.53 | 7.53 | -0.44 (-5.52%) | 312,500 |
7 Feb 2023 | USD | 7.89 | 8 | 7.72 | 7.97 | 7.97 | +0.08 (+1.01%) | 414,100 |
6 Feb 2023 | USD | 7.93 | 7.98 | 7.67 | 7.89 | 7.89 | -0.05 (-0.63%) | 285,900 |
3 Feb 2023 | USD | 7.95 | 8.15 | 7.88 | 7.94 | 7.94 | -0.16 (-1.98%) | 448,800 |
2 Feb 2023 | USD | 8.03 | 8.33 | 7.81 | 8.1 | 8.1 | +0.15 (+1.89%) | 1,499,300 |
1 Feb 2023 | USD | 8.23 | 8.23 | 7.73 | 7.95 | 7.95 | -0.05 (-0.63%) | 742,000 |
31 Jan 2023 | USD | 7.42 | 8.05 | 7.42 | 8 | 8 | +0.59 (+7.96%) | 567,100 |
30 Jan 2023 | USD | 7.31 | 7.48 | 7.28 | 7.41 | 7.41 | +0.03 (+0.41%) | 493,600 |
27 Jan 2023 | USD | 7.26 | 7.52 | 7.2 | 7.38 | 7.38 | +0.16 (+2.22%) | 475,300 |
26 Jan 2023 | USD | 7.19 | 7.26 | 6.93 | 7.22 | 7.22 | +0.06 (+0.84%) | 1,037,800 |
25 Jan 2023 | USD | 7.24 | 7.4 | 7.07 | 7.16 | 7.16 | -0.12 (-1.65%) | 607,100 |
24 Jan 2023 | USD | 6.96 | 7.39 | 6.96 | 7.28 | 7.28 | +0.21 (+2.97%) | 415,800 |
23 Jan 2023 | USD | 7.11 | 7.15 | 6.93 | 7.07 | 7.07 | -0.06 (-0.84%) | 638,100 |
20 Jan 2023 | USD | 7.41 | 7.41 | 7.09 | 7.13 | 7.13 | -0.17 (-2.33%) | 488,000 |
19 Jan 2023 | USD | 7.32 | 7.415 | 7.16 | 7.3 | 7.3 | -0.06 (-0.82%) | 340,700 |
18 Jan 2023 | USD | 7.8 | 7.81 | 7.3 | 7.36 | 7.36 | -0.36 (-4.66%) | 335,100 |
17 Jan 2023 | USD | 7.84 | 7.94 | 7.46 | 7.72 | 7.72 | -0.09 (-1.15%) | 419,700 |
13 Jan 2023 | USD | 7.69 | 7.88 | 7.57 | 7.81 | 7.81 | +0.11 (+1.43%) | 499,300 |
12 Jan 2023 | USD | 7.25 | 7.775 | 7.22 | 7.7 | 7.7 | +0.44 (+6.06%) | 563,400 |
11 Jan 2023 | USD | 7.06 | 7.28 | 6.96 | 7.26 | 7.26 | +0.16 (+2.25%) | 413,800 |
10 Jan 2023 | USD | 6.74 | 7.1 | 6.7 | 7.1 | 7.1 | +0.31 (+4.57%) | 763,000 |
9 Jan 2023 | USD | 7.17 | 7.29 | 6.77 | 6.79 | 6.79 | -0.44 (-6.09%) | 563,900 |
6 Jan 2023 | USD | 7.14 | 7.38 | 6.955 | 7.23 | 7.23 | +0.12 (+1.69%) | 615,700 |
5 Jan 2023 | USD | 7.19 | 7.295 | 6.91 | 7.11 | 7.11 | -0.13 (-1.80%) | 486,400 |
4 Jan 2023 | USD | 7.24 | 7.4 | 6.92 | 7.24 | 7.24 | +0.02 (+0.28%) | 482,700 |
3 Jan 2023 | USD | 7.2 | 7.53 | 7.14 | 7.22 | 7.22 | -0.07 (-0.96%) | 603,500 |
30 Dec 2022 | USD | 6.98 | 7.3 | 6.98 | 7.29 | 7.29 | +0.15 (+2.10%) | 480,100 |
29 Dec 2022 | USD | 6.76 | 7.275 | 6.75 | 7.14 | 7.14 | +0.39 (+5.78%) | 523,600 |
28 Dec 2022 | USD | 6.85 | 6.92 | 6.7 | 6.75 | 6.75 | +0.03 (+0.45%) | 270,100 |