Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 7.7 | 7.72 | 7.57 | 7.72 | 7.72 | 0.0 (0.0%) | 543,500 |
31 Jan 2023 | USD | 7.55 | 7.74 | 7.55 | 7.72 | 7.72 | +0.11 (+1.45%) | 696,700 |
30 Jan 2023 | USD | 7.63 | 7.66 | 7.55 | 7.61 | 7.61 | +0.02 (+0.26%) | 469,700 |
27 Jan 2023 | USD | 7.56 | 7.61 | 7.54 | 7.59 | 7.59 | -0.02 (-0.26%) | 489,500 |
26 Jan 2023 | USD | 7.56 | 7.65 | 7.56 | 7.61 | 7.61 | +0.15 (+2.01%) | 581,000 |
25 Jan 2023 | USD | 7.46 | 7.53 | 7.45 | 7.46 | 7.46 | +0.03 (+0.40%) | 435,100 |
24 Jan 2023 | USD | 7.31 | 7.47 | 7.31 | 7.43 | 7.43 | +0.13 (+1.78%) | 1,146,900 |
23 Jan 2023 | USD | 7.42 | 7.43 | 7.23 | 7.3 | 7.3 | -0.23 (-3.05%) | 1,354,200 |
20 Jan 2023 | USD | 7.44 | 7.55 | 7.44 | 7.53 | 7.53 | +0.07 (+0.94%) | 637,300 |
19 Jan 2023 | USD | 7.49 | 7.57 | 7.44 | 7.46 | 7.46 | -0.05 (-0.67%) | 357,200 |
18 Jan 2023 | USD | 7.62 | 7.67 | 7.5 | 7.51 | 7.51 | -0.07 (-0.92%) | 727,100 |
17 Jan 2023 | USD | 7.41 | 7.63 | 7.4 | 7.58 | 7.58 | +0.07 (+0.93%) | 842,300 |
13 Jan 2023 | USD | 7.5 | 7.56 | 7.46 | 7.51 | 7.51 | -0.01 (-0.13%) | 451,300 |
12 Jan 2023 | USD | 7.49 | 7.56 | 7.36 | 7.52 | 7.52 | +0.03 (+0.40%) | 929,600 |
11 Jan 2023 | USD | 7.43 | 7.52 | 7.39 | 7.49 | 7.49 | +0.09 (+1.22%) | 989,500 |
10 Jan 2023 | USD | 7.43 | 7.5 | 7.33 | 7.4 | 7.4 | -0.13 (-1.73%) | 918,800 |
9 Jan 2023 | USD | 7.51 | 7.66 | 7.51 | 7.53 | 7.53 | +0.01 (+0.13%) | 627,700 |
6 Jan 2023 | USD | 7.6 | 7.65 | 7.52 | 7.52 | 7.52 | -0.03 (-0.40%) | 466,500 |
5 Jan 2023 | USD | 7.56 | 7.6 | 7.47 | 7.55 | 7.55 | 0.0 (0.0%) | 563,200 |
4 Jan 2023 | USD | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | -0.31 (-3.94%) | 970,500 |
3 Jan 2023 | USD | 7.98 | 8 | 7.77 | 7.86 | 7.86 | -0.12 (-1.50%) | 705,400 |
30 Dec 2022 | USD | 7.74 | 8.03 | 7.74 | 7.98 | 7.98 | +0.17 (+2.18%) | 977,300 |
29 Dec 2022 | USD | 7.79 | 7.83 | 7.73 | 7.81 | 7.81 | -0.11 (-1.39%) | 947,600 |
28 Dec 2022 | USD | 7.83 | 7.93 | 7.81 | 7.92 | 7.92 | +0.1 (+1.28%) | 937,800 |
27 Dec 2022 | USD | 7.82 | 7.89 | 7.74 | 7.82 | 7.82 | +0.03 (+0.39%) | 1,330,400 |
23 Dec 2022 | USD | 7.72 | 7.84 | 7.72 | 7.79 | 7.79 | +0.09 (+1.17%) | 817,500 |
22 Dec 2022 | USD | 7.75 | 7.78 | 7.66 | 7.7 | 7.7 | -0.05 (-0.65%) | 760,000 |
21 Dec 2022 | USD | 7.61 | 7.8 | 7.61 | 7.75 | 7.75 | +0.19 (+2.51%) | 1,156,200 |
20 Dec 2022 | USD | 7.54 | 7.68 | 7.53 | 7.56 | 7.56 | -0.01 (-0.13%) | 723,100 |
19 Dec 2022 | USD | 7.58 | 7.66 | 7.48 | 7.57 | 7.57 | -0.08 (-1.05%) | 1,031,600 |