Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 7.27 | 7.34 | 6.94 | 7.14 | 7.14 | -0.13 (-1.79%) | 8,675,900 |
1 Feb 2023 | USD | 7.61 | 7.8 | 7.16 | 7.27 | 7.27 | -0.04 (-0.55%) | 6,798,000 |
31 Jan 2023 | USD | 7.4 | 7.59 | 7.26 | 7.31 | 7.31 | -0.13 (-1.75%) | 6,587,100 |
30 Jan 2023 | USD | 7.27 | 7.64 | 7.15 | 7.44 | 7.44 | -0.01 (-0.13%) | 6,243,800 |
27 Jan 2023 | USD | 7.5 | 7.64 | 7.04 | 7.45 | 7.45 | -0.13 (-1.72%) | 7,774,300 |
26 Jan 2023 | USD | 7.8 | 7.95 | 7.37 | 7.58 | 7.58 | -0.07 (-0.92%) | 5,222,600 |
25 Jan 2023 | USD | 8 | 8.12 | 7.62 | 7.65 | 7.65 | -0.45 (-5.56%) | 4,633,500 |
24 Jan 2023 | USD | 7.86 | 8.18 | 7.73 | 8.1 | 8.1 | +0.24 (+3.05%) | 3,691,300 |
23 Jan 2023 | USD | 7.98 | 8 | 7.73 | 7.86 | 7.86 | +0.02 (+0.26%) | 4,037,100 |
20 Jan 2023 | USD | 8.38 | 8.38 | 7.8 | 7.84 | 7.84 | +0.05 (+0.64%) | 5,397,100 |
19 Jan 2023 | USD | 7.6 | 8.53 | 7.31 | 7.79 | 7.79 | -0.18 (-2.26%) | 10,541,100 |
18 Jan 2023 | USD | 8.14 | 8.27 | 7.94 | 7.97 | 7.97 | -0.08 (-0.99%) | 8,116,800 |
17 Jan 2023 | USD | 8.34 | 8.58 | 8.03 | 8.05 | 8.05 | -0.59 (-6.83%) | 5,940,400 |
13 Jan 2023 | USD | 8.71 | 8.91 | 8.48 | 8.64 | 8.64 | +0.12 (+1.41%) | 7,606,500 |
12 Jan 2023 | USD | 8.76 | 8.78 | 8.23 | 8.52 | 8.52 | -0.43 (-4.80%) | 8,842,200 |
11 Jan 2023 | USD | 9.42 | 9.53 | 8.84 | 8.95 | 8.95 | -0.55 (-5.79%) | 6,026,900 |
10 Jan 2023 | USD | 9.27 | 9.56 | 8.88 | 9.5 | 9.5 | +0.27 (+2.93%) | 10,157,000 |
9 Jan 2023 | USD | 9.31 | 9.68 | 8.99 | 9.23 | 9.23 | +0.69 (+8.08%) | 17,978,300 |
6 Jan 2023 | USD | 8.1 | 8.57 | 8.06 | 8.54 | 8.54 | +0.29 (+3.52%) | 5,487,400 |
5 Jan 2023 | USD | 7.95 | 8.53 | 7.93 | 8.25 | 8.25 | +0.05 (+0.61%) | 10,027,300 |
4 Jan 2023 | USD | 7.79 | 8.23 | 7.75 | 8.2 | 8.2 | +0.64 (+8.47%) | 10,077,000 |
3 Jan 2023 | USD | 7.26 | 7.77 | 7.26 | 7.56 | 7.56 | +0.51 (+7.23%) | 8,454,600 |
30 Dec 2022 | USD | 7.08 | 7.39 | 7 | 7.05 | 7.05 | -0.36 (-4.86%) | 8,557,300 |
29 Dec 2022 | USD | 6.85 | 7.45 | 6.51 | 7.41 | 7.41 | -0.1 (-1.33%) | 18,902,600 |
28 Dec 2022 | USD | 8.57 | 8.64 | 7.04 | 7.51 | 7.51 | -1.31 (-14.85%) | 15,917,200 |
27 Dec 2022 | USD | 8.74 | 8.98 | 8.46 | 8.82 | 8.82 | -0.05 (-0.56%) | 9,049,600 |
23 Dec 2022 | USD | 9.9 | 9.9 | 8.57 | 8.87 | 8.87 | -1.21 (-12.00%) | 19,987,000 |
22 Dec 2022 | USD | 10.16 | 10.45 | 9.71 | 10.08 | 10.08 | +0.14 (+1.41%) | 23,130,700 |
21 Dec 2022 | USD | 9.29 | 9.97 | 8.87 | 9.94 | 9.94 | +0.73 (+7.93%) | 25,854,900 |
20 Dec 2022 | USD | 7.7 | 9.25 | 7.58 | 9.21 | 9.21 | +1.14 (+14.13%) | 30,609,400 |