Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 7.54 | 7.75 | 7.51 | 7.51 | 7.51 | -0.03 (-0.40%) | 23,200 |
1 Feb 2023 | USD | 7.54 | 7.67 | 7.514 | 7.54 | 7.54 | -0.04 (-0.53%) | 4,600 |
31 Jan 2023 | USD | 7.51 | 7.77 | 7.49 | 7.58 | 7.58 | +0.02 (+0.26%) | 7,300 |
30 Jan 2023 | USD | 7.49 | 7.72 | 7.425 | 7.56 | 7.56 | -0.08 (-1.05%) | 22,300 |
27 Jan 2023 | USD | 7.47 | 7.85 | 7.36 | 7.64 | 7.64 | +0.19 (+2.55%) | 27,300 |
26 Jan 2023 | USD | 7.44 | 7.51 | 7.2 | 7.45 | 7.45 | +0.115 (+1.57%) | 70,600 |
25 Jan 2023 | USD | 7.119 | 7.384 | 7.119 | 7.335 | 7.335 | +0.045 (+0.62%) | 14,300 |
24 Jan 2023 | USD | 7.26 | 7.49 | 7.16 | 7.29 | 7.29 | -0.06 (-0.82%) | 17,600 |
23 Jan 2023 | USD | 7.4 | 7.5 | 7.235 | 7.35 | 7.35 | +0.02 (+0.27%) | 33,500 |
20 Jan 2023 | USD | 6.96 | 7.5 | 6.915 | 7.33 | 7.33 | +0.405 (+5.85%) | 45,000 |
19 Jan 2023 | USD | 7.28 | 7.34 | 6.75 | 6.925 | 6.925 | -0.385 (-5.27%) | 34,200 |
18 Jan 2023 | USD | 7.25 | 7.41 | 7 | 7.31 | 7.31 | +0.16 (+2.24%) | 42,300 |
17 Jan 2023 | USD | 6.9 | 7.45 | 6.85 | 7.15 | 7.15 | +0.4 (+5.93%) | 62,000 |
13 Jan 2023 | USD | 6.51 | 6.9 | 6.462 | 6.75 | 6.75 | +0.24 (+3.69%) | 28,000 |
12 Jan 2023 | USD | 6.01 | 6.659 | 6 | 6.51 | 6.51 | +0.26 (+4.16%) | 55,500 |
11 Jan 2023 | USD | 6 | 6.26 | 6 | 6.25 | 6.25 | +0.3 (+5.04%) | 18,100 |
10 Jan 2023 | USD | 6.09 | 6.1 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 15,000 |
9 Jan 2023 | USD | 6 | 6.07 | 5.8 | 6 | 6 | +0.15 (+2.56%) | 20,200 |
6 Jan 2023 | USD | 5.916 | 6 | 5.76 | 5.85 | 5.85 | 0.0 (0.0%) | 19,800 |
5 Jan 2023 | USD | 5.83 | 5.98 | 5.785 | 5.85 | 5.85 | +0.1 (+1.74%) | 6,100 |
4 Jan 2023 | USD | 5.58 | 5.9 | 5.58 | 5.75 | 5.75 | +0.13 (+2.31%) | 15,700 |
3 Jan 2023 | USD | 5.36 | 5.65 | 5.36 | 5.62 | 5.62 | +0.24 (+4.46%) | 23,300 |
30 Dec 2022 | USD | 5.76 | 5.76 | 5.3 | 5.38 | 5.38 | -0.43 (-7.40%) | 38,800 |
29 Dec 2022 | USD | 5.3 | 5.81 | 5.28 | 5.81 | 5.81 | +0.32 (+5.83%) | 17,700 |
28 Dec 2022 | USD | 5.27 | 5.495 | 5.23 | 5.49 | 5.49 | +0.22 (+4.17%) | 28,300 |
27 Dec 2022 | USD | 5.67 | 5.67 | 5.21 | 5.27 | 5.27 | -0.37 (-6.56%) | 38,100 |
23 Dec 2022 | USD | 5.831 | 5.855 | 5.57 | 5.64 | 5.64 | -0.11 (-1.91%) | 14,600 |
22 Dec 2022 | USD | 5.85 | 6 | 5.57 | 5.75 | 5.75 | -0.25 (-4.17%) | 54,900 |
21 Dec 2022 | USD | 6.034 | 6.12 | 6 | 6 | 6 | 0.0 (0.0%) | 11,700 |
20 Dec 2022 | USD | 6.08 | 6.334 | 5.91 | 6 | 6 | -0.01 (-0.17%) | 23,100 |