Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2023 | USD | 7.63 | 7.79 | 7.56 | 7.71 | 7.71 | +0.07 (+0.92%) | 107,200 |
10 Feb 2023 | USD | 7.84 | 7.85 | 7.61 | 7.64 | 7.64 | -0.27 (-3.41%) | 59,000 |
9 Feb 2023 | USD | 8.23 | 8.23 | 7.84 | 7.91 | 7.91 | -0.13 (-1.62%) | 74,200 |
8 Feb 2023 | USD | 8.18 | 8.27 | 8.005 | 8.04 | 8.04 | -0.13 (-1.59%) | 70,100 |
7 Feb 2023 | USD | 8.06 | 8.22 | 8.033 | 8.17 | 8.17 | +0.08 (+0.99%) | 53,500 |
6 Feb 2023 | USD | 8.07 | 8.24 | 8.01 | 8.09 | 8.09 | -0.03 (-0.37%) | 47,500 |
3 Feb 2023 | USD | 8.25 | 8.33 | 8.11 | 8.12 | 8.12 | -0.28 (-3.33%) | 93,200 |
2 Feb 2023 | USD | 8.31 | 8.51 | 8.29 | 8.4 | 8.4 | +0.19 (+2.31%) | 152,600 |
1 Feb 2023 | USD | 8.13 | 8.21 | 7.94 | 8.21 | 8.21 | +0.06 (+0.74%) | 105,700 |
31 Jan 2023 | USD | 8.24 | 8.24 | 8.13 | 8.15 | 8.15 | -0.09 (-1.09%) | 43,600 |
30 Jan 2023 | USD | 8.34 | 8.59 | 8.13 | 8.24 | 8.24 | +0.08 (+0.98%) | 194,500 |
27 Jan 2023 | USD | 8.01 | 8.22 | 8.01 | 8.16 | 8.16 | +0.02 (+0.25%) | 69,100 |
26 Jan 2023 | USD | 7.98 | 8.17 | 7.93 | 8.14 | 8.14 | +0.22 (+2.78%) | 79,500 |
25 Jan 2023 | USD | 7.64 | 7.95 | 7.6 | 7.92 | 7.92 | +0.13 (+1.67%) | 71,700 |
24 Jan 2023 | USD | 7.67 | 7.929 | 7.67 | 7.79 | 7.79 | 0.0 (0.0%) | 67,400 |
23 Jan 2023 | USD | 7.47 | 7.87 | 7.4 | 7.79 | 7.79 | +0.21 (+2.77%) | 137,100 |
20 Jan 2023 | USD | 7.3 | 7.84 | 7.274 | 7.58 | 7.58 | -0.09 (-1.17%) | 190,400 |
19 Jan 2023 | USD | 7.11 | 7.77 | 7.099 | 7.67 | 7.67 | +0.01 (+0.13%) | 220,900 |
18 Jan 2023 | USD | 7.36 | 7.85 | 7.33 | 7.66 | 7.66 | +0.26 (+3.51%) | 403,700 |
17 Jan 2023 | USD | 7.04 | 7.57 | 7.04 | 7.4 | 7.4 | +0.07 (+0.95%) | 234,700 |
13 Jan 2023 | USD | 7.21 | 7.41 | 7.11 | 7.33 | 7.33 | +0.1 (+1.38%) | 118,200 |
12 Jan 2023 | USD | 6.98 | 7.23 | 6.8 | 7.23 | 7.23 | +0.28 (+4.03%) | 77,400 |
11 Jan 2023 | USD | 6.95 | 6.97 | 6.8 | 6.95 | 6.95 | -0.04 (-0.57%) | 51,400 |
10 Jan 2023 | USD | 7.02 | 7.02 | 6.8 | 6.99 | 6.99 | -0.02 (-0.29%) | 546,200 |
9 Jan 2023 | USD | 6.88 | 7.14 | 6.81 | 7.01 | 7.01 | +0.44 (+6.70%) | 166,400 |
6 Jan 2023 | USD | 6.74 | 6.75 | 6.51 | 6.57 | 6.57 | -0.24 (-3.52%) | 139,600 |
5 Jan 2023 | USD | 6.77 | 6.89 | 6.7 | 6.81 | 6.81 | 0.0 (0.0%) | 61,300 |
4 Jan 2023 | USD | 6.59 | 6.87 | 6.53 | 6.81 | 6.81 | +0.44 (+6.91%) | 82,200 |
3 Jan 2023 | USD | 6.49 | 6.56 | 6.35 | 6.37 | 6.37 | -0.08 (-1.24%) | 165,000 |
30 Dec 2022 | USD | 6.54 | 6.61 | 6.28 | 6.45 | 6.45 | -0.1 (-1.53%) | 74,500 |