Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 7.43 | 7.87 | 7.35 | 7.74 | 7.74 | +0.33 (+4.45%) | 932,900 |
1 Feb 2023 | USD | 7.3 | 7.46 | 7.12 | 7.41 | 7.41 | +0.08 (+1.09%) | 766,900 |
31 Jan 2023 | USD | 7.3 | 7.36 | 7.16 | 7.33 | 7.33 | +0.03 (+0.41%) | 627,700 |
30 Jan 2023 | USD | 7.36 | 7.48 | 7.26 | 7.3 | 7.3 | -0.11 (-1.48%) | 537,700 |
27 Jan 2023 | USD | 7.47 | 7.52 | 7.25 | 7.41 | 7.41 | -0.1 (-1.33%) | 610,800 |
26 Jan 2023 | USD | 7.51 | 7.56 | 7.32 | 7.51 | 7.51 | +0.06 (+0.81%) | 451,000 |
25 Jan 2023 | USD | 7.51 | 7.51 | 7.33 | 7.45 | 7.45 | -0.09 (-1.19%) | 356,400 |
24 Jan 2023 | USD | 7.53 | 7.64 | 7.5 | 7.54 | 7.54 | -0.02 (-0.26%) | 787,500 |
23 Jan 2023 | USD | 7.57 | 7.77 | 7.51 | 7.56 | 7.56 | -0.03 (-0.40%) | 496,000 |
20 Jan 2023 | USD | 7.64 | 7.64 | 7.44 | 7.59 | 7.59 | +0.04 (+0.53%) | 439,500 |
19 Jan 2023 | USD | 7.48 | 7.64 | 7.48 | 7.55 | 7.55 | +0.07 (+0.94%) | 508,800 |
18 Jan 2023 | USD | 7.66 | 7.84 | 7.43 | 7.48 | 7.48 | -0.13 (-1.71%) | 753,000 |
17 Jan 2023 | USD | 8.31 | 8.42 | 7.56 | 7.61 | 7.61 | -0.81 (-9.62%) | 1,330,500 |
13 Jan 2023 | USD | 8.07 | 8.49 | 8 | 8.42 | 8.42 | +0.34 (+4.21%) | 917,800 |
12 Jan 2023 | USD | 7.66 | 8.09 | 7.58 | 8.08 | 8.08 | +0.42 (+5.48%) | 740,100 |
11 Jan 2023 | USD | 7.55 | 7.98 | 7.54 | 7.66 | 7.66 | +0.16 (+2.13%) | 891,300 |
10 Jan 2023 | USD | 7.27 | 7.51 | 7.24 | 7.5 | 7.5 | +0.24 (+3.31%) | 697,400 |
9 Jan 2023 | USD | 7.29 | 7.36 | 7.19 | 7.26 | 7.26 | +0.02 (+0.28%) | 808,800 |
6 Jan 2023 | USD | 7.1 | 7.51 | 7.01 | 7.24 | 7.24 | +0.2 (+2.84%) | 803,300 |
5 Jan 2023 | USD | 7.01 | 7.19 | 6.91 | 7.04 | 7.04 | -0.04 (-0.56%) | 662,300 |
4 Jan 2023 | USD | 7.06 | 7.18 | 6.91 | 7.08 | 7.08 | +0.05 (+0.71%) | 850,800 |
3 Jan 2023 | USD | 7.28 | 7.51 | 6.95 | 7.03 | 7.03 | -0.33 (-4.48%) | 868,200 |
30 Dec 2022 | USD | 7.34 | 7.38 | 7.21 | 7.36 | 7.36 | -0.05 (-0.67%) | 528,400 |
29 Dec 2022 | USD | 7.34 | 7.48 | 7.29 | 7.41 | 7.41 | +0.12 (+1.65%) | 391,500 |
28 Dec 2022 | USD | 7.49 | 7.6 | 7.25 | 7.29 | 7.29 | -0.19 (-2.54%) | 537,000 |
27 Dec 2022 | USD | 7.73 | 7.75 | 7.42 | 7.48 | 7.48 | -0.28 (-3.61%) | 599,600 |
23 Dec 2022 | USD | 7.75 | 7.83 | 7.66 | 7.76 | 7.76 | +0.01 (+0.13%) | 701,000 |
22 Dec 2022 | USD | 7.67 | 7.81 | 7.56 | 7.75 | 7.75 | +0.01 (+0.13%) | 766,700 |
21 Dec 2022 | USD | 7.56 | 7.87 | 7.45 | 7.74 | 7.74 | +0.28 (+3.75%) | 1,251,400 |
20 Dec 2022 | USD | 7.52 | 7.65 | 7.4 | 7.46 | 7.46 | -0.17 (-2.23%) | 1,047,600 |