Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 7.75 | 7.97 | 7.73 | 7.83 | 7.83 | +0.16 (+2.09%) | 635,800 |
1 Feb 2023 | USD | 7.68 | 7.78 | 7.57 | 7.67 | 7.67 | -0.01 (-0.13%) | 624,900 |
31 Jan 2023 | USD | 7.61 | 7.78 | 7.61 | 7.68 | 7.68 | +0.08 (+1.05%) | 711,500 |
30 Jan 2023 | USD | 7.6 | 7.64 | 7.52 | 7.6 | 7.6 | -0.05 (-0.65%) | 333,600 |
27 Jan 2023 | USD | 7.69 | 7.71 | 7.57 | 7.65 | 7.65 | -0.04 (-0.52%) | 285,800 |
26 Jan 2023 | USD | 7.7 | 7.73 | 7.52 | 7.69 | 7.69 | +0.02 (+0.26%) | 333,000 |
25 Jan 2023 | USD | 7.59 | 7.69 | 7.51 | 7.67 | 7.67 | +0.01 (+0.13%) | 334,000 |
24 Jan 2023 | USD | 7.61 | 7.83 | 7.5 | 7.66 | 7.66 | 0.0 (0.0%) | 548,300 |
23 Jan 2023 | USD | 7.54 | 7.69 | 7.46 | 7.66 | 7.66 | +0.12 (+1.59%) | 453,300 |
20 Jan 2023 | USD | 7.52 | 7.62 | 7.45 | 7.54 | 7.54 | +0.08 (+1.07%) | 376,700 |
19 Jan 2023 | USD | 7.39 | 7.56 | 7.31 | 7.46 | 7.46 | +0.04 (+0.54%) | 307,400 |
18 Jan 2023 | USD | 7.61 | 7.68 | 7.38 | 7.42 | 7.42 | -0.19 (-2.50%) | 622,700 |
17 Jan 2023 | USD | 7.64 | 7.72 | 7.51 | 7.61 | 7.61 | -0.06 (-0.78%) | 614,700 |
13 Jan 2023 | USD | 7.97 | 8.02 | 7.55 | 7.67 | 7.67 | -0.32 (-4.01%) | 566,200 |
12 Jan 2023 | USD | 7.79 | 8 | 7.68 | 7.99 | 7.99 | +0.23 (+2.96%) | 817,900 |
11 Jan 2023 | USD | 7.58 | 7.76 | 7.51 | 7.76 | 7.76 | +0.18 (+2.37%) | 689,900 |
10 Jan 2023 | USD | 7.49 | 7.6 | 7.34 | 7.58 | 7.58 | +0.11 (+1.47%) | 780,500 |
9 Jan 2023 | USD | 7.42 | 7.52 | 7.32 | 7.47 | 7.47 | +0.05 (+0.67%) | 679,900 |
6 Jan 2023 | USD | 7.36 | 7.49 | 7.25 | 7.42 | 7.42 | +0.12 (+1.64%) | 440,700 |
5 Jan 2023 | USD | 7.43 | 7.46 | 7.22 | 7.3 | 7.3 | -0.19 (-2.54%) | 727,800 |
4 Jan 2023 | USD | 7.43 | 7.57 | 7.38 | 7.49 | 7.49 | +0.07 (+0.94%) | 673,700 |
3 Jan 2023 | USD | 7.43 | 7.53 | 7.37 | 7.42 | 7.42 | +0.03 (+0.41%) | 662,000 |
30 Dec 2022 | USD | 7.29 | 7.51 | 7.24 | 7.39 | 7.39 | +0.09 (+1.23%) | 525,800 |
29 Dec 2022 | USD | 6.9 | 7.34 | 6.84 | 7.3 | 7.3 | +0.43 (+6.26%) | 626,700 |
28 Dec 2022 | USD | 6.91 | 7 | 6.81 | 6.87 | 6.87 | -0.04 (-0.58%) | 544,300 |
27 Dec 2022 | USD | 6.87 | 6.95 | 6.74 | 6.91 | 6.91 | +0.04 (+0.58%) | 491,100 |
23 Dec 2022 | USD | 7.17 | 7.25 | 6.8 | 6.87 | 6.87 | -0.3 (-4.18%) | 660,300 |
22 Dec 2022 | USD | 7.16 | 7.26 | 7.08 | 7.17 | 7.17 | -0.03 (-0.42%) | 844,500 |
21 Dec 2022 | USD | 7.29 | 7.31 | 7.11 | 7.2 | 7.2 | -0.04 (-0.55%) | 1,141,600 |
20 Dec 2022 | USD | 7.22 | 7.35 | 7.05 | 7.24 | 7.24 | +0.03 (+0.42%) | 1,421,900 |