Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 7.66 | 8.01 | 7.64 | 7.92 | 7.92 | +0.45 (+6.02%) | 6,224,500 |
1 Feb 2023 | USD | 7.69 | 7.85 | 7.35 | 7.47 | 7.47 | -0.54 (-6.74%) | 5,804,700 |
31 Jan 2023 | USD | 8.04 | 8.18 | 7.89 | 8.01 | 8.01 | +0.15 (+1.91%) | 6,283,900 |
30 Jan 2023 | USD | 7.71 | 7.95 | 7.64 | 7.86 | 7.86 | +0.78 (+11.02%) | 8,633,400 |
27 Jan 2023 | USD | 7.01 | 7.2 | 6.99 | 7.08 | 7.08 | +0.05 (+0.71%) | 4,905,400 |
26 Jan 2023 | USD | 7.08 | 7.21 | 7 | 7.03 | 7.03 | -0.27 (-3.70%) | 6,006,900 |
25 Jan 2023 | USD | 7.41 | 7.63 | 7.29 | 7.3 | 7.3 | -0.05 (-0.68%) | 5,077,500 |
24 Jan 2023 | USD | 7.48 | 7.52 | 7.3 | 7.35 | 7.35 | +0.03 (+0.41%) | 3,418,800 |
23 Jan 2023 | USD | 7.38 | 7.51 | 7.18 | 7.32 | 7.32 | -0.24 (-3.17%) | 9,884,300 |
20 Jan 2023 | USD | 7.82 | 7.91 | 7.54 | 7.56 | 7.56 | -0.59 (-7.24%) | 17,123,200 |
19 Jan 2023 | USD | 8.41 | 8.41 | 8.07 | 8.15 | 8.15 | -0.53 (-6.11%) | 25,165,800 |
18 Jan 2023 | USD | 8.16 | 8.69 | 8.1 | 8.68 | 8.68 | +0.26 (+3.09%) | 6,944,800 |
17 Jan 2023 | USD | 8.25 | 8.47 | 8.23 | 8.42 | 8.42 | +0.48 (+6.05%) | 9,943,300 |
13 Jan 2023 | USD | 8.14 | 8.18 | 7.86 | 7.94 | 7.94 | -0.3 (-3.64%) | 26,922,400 |
12 Jan 2023 | USD | 8.2 | 8.48 | 8.16 | 8.24 | 8.24 | +0.2 (+2.49%) | 8,441,100 |
11 Jan 2023 | USD | 8.21 | 8.32 | 7.94 | 8.04 | 8.04 | -0.25 (-3.02%) | 7,976,300 |
10 Jan 2023 | USD | 8.51 | 8.65 | 8.26 | 8.29 | 8.29 | -0.29 (-3.38%) | 6,278,000 |
9 Jan 2023 | USD | 8.32 | 8.63 | 8.26 | 8.58 | 8.58 | +0.01 (+0.12%) | 7,503,300 |
6 Jan 2023 | USD | 8.89 | 9.12 | 8.56 | 8.57 | 8.57 | -0.1 (-1.15%) | 9,217,100 |
5 Jan 2023 | USD | 9.02 | 9.07 | 8.57 | 8.67 | 8.67 | +0.05 (+0.58%) | 10,595,400 |
4 Jan 2023 | USD | 9.55 | 9.69 | 8.61 | 8.62 | 8.62 | -2.06 (-19.29%) | 23,586,000 |
3 Jan 2023 | USD | 10.96 | 10.97 | 10.36 | 10.68 | 10.68 | -1.21 (-10.18%) | 10,226,400 |
30 Dec 2022 | USD | 11.67 | 11.97 | 11.4 | 11.89 | 11.89 | +0.76 (+6.83%) | 6,089,400 |
29 Dec 2022 | USD | 11.61 | 11.77 | 11.07 | 11.13 | 11.13 | -0.96 (-7.94%) | 7,843,700 |
28 Dec 2022 | USD | 11.41 | 12.18 | 11.33 | 12.09 | 12.09 | +1.01 (+9.12%) | 6,818,600 |
27 Dec 2022 | USD | 12.1 | 12.22 | 10.84 | 11.08 | 11.08 | -1.81 (-14.04%) | 9,617,700 |
23 Dec 2022 | USD | 12.55 | 12.94 | 12.38 | 12.89 | 12.89 | +0.22 (+1.74%) | 4,545,500 |
22 Dec 2022 | USD | 12.33 | 12.96 | 12.14 | 12.67 | 12.67 | +0.16 (+1.28%) | 6,497,300 |
21 Dec 2022 | USD | 13.17 | 13.45 | 12.4 | 12.51 | 12.51 | -1.06 (-7.81%) | 5,231,400 |
20 Dec 2022 | USD | 13.57 | 13.59 | 13.06 | 13.57 | 13.57 | +0.6 (+4.63%) | 6,018,900 |