Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 7.18 | 7.485 | 7 | 7.22 | 7.22 | +0.1 (+1.40%) | 143,700 |
1 Feb 2023 | USD | 7.02 | 7.2 | 6.92 | 7.12 | 7.12 | +0.08 (+1.14%) | 116,200 |
31 Jan 2023 | USD | 7.025 | 7.105 | 6.93 | 7.04 | 7.04 | -0.01 (-0.14%) | 83,200 |
30 Jan 2023 | USD | 6.97 | 7.15 | 6.97 | 7.05 | 7.05 | 0.0 (0.0%) | 37,500 |
27 Jan 2023 | USD | 6.98 | 7.33 | 6.86 | 7.05 | 7.05 | +0.05 (+0.71%) | 71,600 |
26 Jan 2023 | USD | 7 | 7 | 6.84 | 7 | 7 | +0.01 (+0.14%) | 19,800 |
25 Jan 2023 | USD | 6.81 | 7 | 6.81 | 6.99 | 6.99 | +0.06 (+0.87%) | 60,800 |
24 Jan 2023 | USD | 6.87 | 7 | 6.77 | 6.93 | 6.93 | +0.02 (+0.29%) | 46,700 |
23 Jan 2023 | USD | 6.86 | 7 | 6.78 | 6.91 | 6.91 | -0.03 (-0.43%) | 86,000 |
20 Jan 2023 | USD | 7 | 7 | 6.42 | 6.94 | 6.94 | +0.07 (+1.02%) | 65,700 |
19 Jan 2023 | USD | 6.77 | 7 | 6.77 | 6.87 | 6.87 | 0.0 (0.0%) | 54,000 |
18 Jan 2023 | USD | 6.96 | 7.26 | 6.81 | 6.87 | 6.87 | +0.01 (+0.15%) | 58,400 |
17 Jan 2023 | USD | 6.56 | 7.3 | 6.53 | 6.86 | 6.86 | +0.22 (+3.31%) | 99,700 |
13 Jan 2023 | USD | 6.52 | 6.66 | 6.36 | 6.64 | 6.64 | +0.12 (+1.84%) | 77,500 |
12 Jan 2023 | USD | 6.39 | 6.65 | 6.349 | 6.52 | 6.52 | +0.13 (+2.03%) | 37,600 |
11 Jan 2023 | USD | 6.38 | 6.78 | 6.29 | 6.39 | 6.39 | -0.03 (-0.47%) | 38,400 |
10 Jan 2023 | USD | 6.46 | 6.685 | 6.36 | 6.42 | 6.42 | -0.12 (-1.83%) | 66,300 |
9 Jan 2023 | USD | 6.38 | 7 | 6.38 | 6.54 | 6.54 | +0.11 (+1.71%) | 80,000 |
6 Jan 2023 | USD | 6.1 | 6.48 | 5.825 | 6.43 | 6.43 | +0.37 (+6.11%) | 48,400 |
5 Jan 2023 | USD | 6.09 | 6.2 | 5.95 | 6.06 | 6.06 | +0.01 (+0.17%) | 39,700 |
4 Jan 2023 | USD | 6.13 | 6.2 | 6.05 | 6.05 | 6.05 | -0.1 (-1.63%) | 17,300 |
3 Jan 2023 | USD | 6.04 | 6.21 | 6.03 | 6.15 | 6.15 | +0.18 (+3.02%) | 16,900 |
30 Dec 2022 | USD | 5.88 | 6.15 | 5.88 | 5.97 | 5.97 | +0.03 (+0.51%) | 34,300 |
29 Dec 2022 | USD | 5.44 | 6.01 | 5.44 | 5.94 | 5.94 | +0.37 (+6.64%) | 57,300 |
28 Dec 2022 | USD | 6.192 | 6.192 | 5.49 | 5.57 | 5.57 | -0.43 (-7.17%) | 66,200 |
27 Dec 2022 | USD | 5.77 | 6.02 | 5.77 | 6 | 6 | +0.3 (+5.26%) | 55,600 |
23 Dec 2022 | USD | 5.86 | 5.94 | 5.69 | 5.7 | 5.7 | -0.33 (-5.47%) | 24,300 |
22 Dec 2022 | USD | 6.04 | 6.41 | 5.77 | 6.03 | 6.03 | -0.08 (-1.31%) | 35,200 |
21 Dec 2022 | USD | 6.1 | 6.35 | 6.005 | 6.11 | 6.11 | -0.03 (-0.49%) | 69,600 |
20 Dec 2022 | USD | 6.22 | 6.31 | 6.03 | 6.14 | 6.14 | -0.14 (-2.23%) | 39,300 |