Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 7.22 | 7.78 | 7.03 | 7.49 | 7.49 | +0.63 (+9.18%) | 27,398,500 |
1 Feb 2023 | USD | 6.24 | 6.95 | 6.06 | 6.86 | 6.86 | +0.59 (+9.41%) | 18,687,900 |
31 Jan 2023 | USD | 6.06 | 6.32 | 5.95 | 6.27 | 6.27 | +0.33 (+5.56%) | 14,011,200 |
30 Jan 2023 | USD | 6.27 | 6.84 | 5.92 | 5.94 | 5.94 | -0.39 (-6.16%) | 18,810,700 |
27 Jan 2023 | USD | 6.03 | 6.39 | 5.95 | 6.33 | 6.33 | +0.2 (+3.26%) | 11,727,700 |
26 Jan 2023 | USD | 6.46 | 6.58 | 6.06 | 6.13 | 6.13 | -0.1 (-1.61%) | 11,489,500 |
25 Jan 2023 | USD | 5.85 | 6.275 | 5.7 | 6.23 | 6.23 | +0.09 (+1.47%) | 12,213,000 |
24 Jan 2023 | USD | 6.32 | 6.62 | 6.11 | 6.14 | 6.14 | -0.34 (-5.25%) | 21,428,800 |
23 Jan 2023 | USD | 6.23 | 6.63 | 6.03 | 6.48 | 6.48 | +0.28 (+4.52%) | 23,506,100 |
20 Jan 2023 | USD | 5.85 | 6.22 | 5.62 | 6.2 | 6.2 | +0.42 (+7.27%) | 19,740,300 |
19 Jan 2023 | USD | 5.62 | 5.885 | 5.52 | 5.78 | 5.78 | +0.07 (+1.23%) | 13,255,800 |
18 Jan 2023 | USD | 6.45 | 6.63 | 5.64 | 5.71 | 5.71 | -0.7 (-10.92%) | 23,793,100 |
17 Jan 2023 | USD | 6.58 | 6.62 | 5.89 | 6.41 | 6.41 | +0.39 (+6.48%) | 27,444,600 |
13 Jan 2023 | USD | 5.94 | 6.495 | 5.86 | 6.02 | 6.02 | -0.13 (-2.11%) | 28,880,000 |
12 Jan 2023 | USD | 5.71 | 6.16 | 5.265 | 6.15 | 6.15 | +0.78 (+14.53%) | 27,692,800 |
11 Jan 2023 | USD | 5.52 | 5.885 | 5.21 | 5.37 | 5.37 | -0.27 (-4.79%) | 19,031,800 |
10 Jan 2023 | USD | 4.88 | 5.67 | 4.7 | 5.64 | 5.64 | +0.75 (+15.34%) | 22,171,700 |
9 Jan 2023 | USD | 4.48 | 5.23 | 4.454 | 4.89 | 4.89 | +0.61 (+14.25%) | 20,809,400 |
6 Jan 2023 | USD | 4.12 | 4.35 | 3.96 | 4.28 | 4.28 | +0.06 (+1.42%) | 10,373,500 |
5 Jan 2023 | USD | 3.86 | 4.277 | 3.7 | 4.22 | 4.22 | +0.34 (+8.76%) | 14,097,000 |
4 Jan 2023 | USD | 3.44 | 3.95 | 3.38 | 3.88 | 3.88 | +0.51 (+15.13%) | 12,325,300 |
3 Jan 2023 | USD | 3.49 | 3.67 | 3.3 | 3.37 | 3.37 | -0.02 (-0.59%) | 7,255,600 |
30 Dec 2022 | USD | 3.33 | 3.42 | 3.28 | 3.39 | 3.39 | -0.03 (-0.88%) | 6,505,700 |
29 Dec 2022 | USD | 3.36 | 3.51 | 3.29 | 3.42 | 3.42 | +0.13 (+3.95%) | 6,773,800 |
28 Dec 2022 | USD | 3.38 | 3.5 | 3.25 | 3.29 | 3.29 | -0.13 (-3.80%) | 6,616,600 |
27 Dec 2022 | USD | 3.64 | 3.66 | 3.41 | 3.42 | 3.42 | -0.26 (-7.07%) | 6,356,100 |
23 Dec 2022 | USD | 3.775 | 3.8 | 3.64 | 3.68 | 3.68 | -0.1 (-2.65%) | 4,778,500 |
22 Dec 2022 | USD | 3.77 | 3.82 | 3.65 | 3.78 | 3.78 | -0.05 (-1.31%) | 6,059,600 |
21 Dec 2022 | USD | 3.84 | 3.91 | 3.7 | 3.83 | 3.83 | 0.0 (0.0%) | 6,217,800 |
20 Dec 2022 | USD | 3.805 | 4.03 | 3.72 | 3.83 | 3.83 | +0.01 (+0.26%) | 7,193,500 |