Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 9.3 | 9.58 | 9.3 | 9.57 | 9.57 | +0.32 (+3.46%) | 614,700 |
1 Feb 2023 | USD | 9.26 | 9.43 | 9.1 | 9.25 | 9.25 | -0.05 (-0.54%) | 568,100 |
31 Jan 2023 | USD | 9 | 9.4 | 8.88 | 9.3 | 9.3 | +0.35 (+3.91%) | 1,140,100 |
30 Jan 2023 | USD | 9.14 | 9.17 | 8.92 | 8.95 | 8.95 | -0.26 (-2.82%) | 520,400 |
27 Jan 2023 | USD | 9.18 | 9.284 | 9.02 | 9.21 | 9.21 | -0.03 (-0.32%) | 464,600 |
26 Jan 2023 | USD | 9.17 | 9.33 | 9.03 | 9.24 | 9.24 | +0.07 (+0.76%) | 461,300 |
25 Jan 2023 | USD | 9.08 | 9.21 | 8.94 | 9.17 | 9.17 | -0.02 (-0.22%) | 613,300 |
24 Jan 2023 | USD | 9.4 | 9.4 | 9.17 | 9.19 | 9.19 | -0.18 (-1.92%) | 259,900 |
23 Jan 2023 | USD | 9.19 | 9.44 | 9.14 | 9.37 | 9.37 | +0.19 (+2.07%) | 361,900 |
20 Jan 2023 | USD | 9.31 | 9.33 | 8.92 | 9.18 | 9.18 | -0.04 (-0.43%) | 942,300 |
19 Jan 2023 | USD | 9.18 | 9.26 | 9 | 9.22 | 9.22 | -0.03 (-0.32%) | 356,200 |
18 Jan 2023 | USD | 9.33 | 9.41 | 9.15 | 9.25 | 9.25 | +0.05 (+0.54%) | 362,800 |
17 Jan 2023 | USD | 9.06 | 9.23 | 8.91 | 9.2 | 9.2 | +0.17 (+1.88%) | 527,100 |
13 Jan 2023 | USD | 9.08 | 9.185 | 8.99 | 9.03 | 9.03 | -0.15 (-1.63%) | 292,100 |
12 Jan 2023 | USD | 9.07 | 9.35 | 8.92 | 9.18 | 9.18 | +0.17 (+1.89%) | 485,900 |
11 Jan 2023 | USD | 9.02 | 9.05 | 8.91 | 9.01 | 9.01 | -0.04 (-0.44%) | 514,400 |
10 Jan 2023 | USD | 9.12 | 9.2 | 8.96 | 9.05 | 9.05 | -0.13 (-1.42%) | 419,700 |
9 Jan 2023 | USD | 9.25 | 9.5 | 9.12 | 9.18 | 9.18 | +0.07 (+0.77%) | 621,400 |
6 Jan 2023 | USD | 9.15 | 9.15 | 8.96 | 9.11 | 9.11 | +0.07 (+0.77%) | 447,600 |
5 Jan 2023 | USD | 9.02 | 9.13 | 8.955 | 9.04 | 9.04 | -0.05 (-0.55%) | 417,600 |
4 Jan 2023 | USD | 9.25 | 9.26 | 9 | 9.09 | 9.09 | -0.01 (-0.11%) | 489,700 |
3 Jan 2023 | USD | 9.26 | 9.57 | 9.01 | 9.1 | 9.1 | -0.04 (-0.44%) | 629,900 |
30 Dec 2022 | USD | 8.92 | 9.395 | 8.81 | 9.14 | 9.14 | +0.12 (+1.33%) | 1,254,800 |
29 Dec 2022 | USD | 8.87 | 9.07 | 8.87 | 9.02 | 9.02 | +0.25 (+2.85%) | 398,900 |
28 Dec 2022 | USD | 8.83 | 8.95 | 8.7 | 8.77 | 8.77 | -0.04 (-0.45%) | 592,800 |
27 Dec 2022 | USD | 8.91 | 8.95 | 8.74 | 8.81 | 8.81 | -0.13 (-1.45%) | 361,800 |
23 Dec 2022 | USD | 8.9 | 9.04 | 8.83 | 8.94 | 8.94 | -0.02 (-0.22%) | 518,200 |
22 Dec 2022 | USD | 9.04 | 9.06 | 8.835 | 8.96 | 8.96 | -0.16 (-1.75%) | 615,700 |
21 Dec 2022 | USD | 8.94 | 9.15 | 8.91 | 9.12 | 9.12 | +0.3 (+3.40%) | 734,400 |
20 Dec 2022 | USD | 8.55 | 8.85 | 8.52 | 8.82 | 8.82 | +0.22 (+2.56%) | 536,900 |