Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 9.43 | 9.58 | 9.07 | 9.25 | 9.25 | -0.02 (-0.22%) | 615,000 |
1 Feb 2023 | USD | 9.5 | 9.545 | 9.21 | 9.27 | 9.27 | -0.18 (-1.90%) | 398,100 |
31 Jan 2023 | USD | 9.53 | 9.65 | 9.325 | 9.45 | 9.45 | -0.09 (-0.94%) | 292,200 |
30 Jan 2023 | USD | 9.55 | 9.68 | 9.16 | 9.54 | 9.54 | -0.04 (-0.42%) | 552,100 |
27 Jan 2023 | USD | 9.79 | 9.817 | 9.51 | 9.58 | 9.58 | -0.17 (-1.74%) | 369,800 |
26 Jan 2023 | USD | 9.92 | 9.92 | 9.38 | 9.75 | 9.75 | -0.03 (-0.31%) | 529,800 |
25 Jan 2023 | USD | 9.79 | 10 | 9.64 | 9.78 | 9.78 | -0.04 (-0.41%) | 622,200 |
24 Jan 2023 | USD | 9.87 | 9.92 | 9.33 | 9.82 | 9.82 | +0.41 (+4.36%) | 954,900 |
23 Jan 2023 | USD | 10.02 | 10.06 | 9.34 | 9.41 | 9.41 | -0.59 (-5.90%) | 643,900 |
20 Jan 2023 | USD | 9.85 | 10.09 | 9.34 | 10 | 10 | +0.32 (+3.31%) | 904,600 |
19 Jan 2023 | USD | 10.432 | 10.8 | 9.19 | 9.68 | 9.68 | -0.32 (-3.20%) | 2,227,000 |
18 Jan 2023 | USD | 10.31 | 10.69 | 9.81 | 10 | 10 | 0.0 (0.0%) | 975,300 |
17 Jan 2023 | USD | 10 | 10.08 | 9.381 | 10 | 10 | -0.04 (-0.40%) | 1,116,400 |
13 Jan 2023 | USD | 9.02 | 10.06 | 8.975 | 10.04 | 10.04 | +1.37 (+15.80%) | 1,640,900 |
12 Jan 2023 | USD | 8.214 | 8.67 | 8.04 | 8.67 | 8.67 | +0.43 (+5.22%) | 501,300 |
11 Jan 2023 | USD | 7.8 | 8.24 | 7.425 | 8.24 | 8.24 | +0.44 (+5.64%) | 1,505,800 |
10 Jan 2023 | USD | 7.56 | 7.84 | 7.31 | 7.8 | 7.8 | +0.26 (+3.45%) | 2,276,400 |
9 Jan 2023 | USD | 7.67 | 7.815 | 7.5 | 7.54 | 7.54 | -0.11 (-1.44%) | 567,800 |
6 Jan 2023 | USD | 8 | 8 | 7.54 | 7.65 | 7.65 | -0.35 (-4.38%) | 673,800 |
5 Jan 2023 | USD | 7.44 | 8.195 | 7.41 | 8 | 8 | +0.33 (+4.30%) | 1,022,700 |
4 Jan 2023 | USD | 7.63 | 7.82 | 7.5 | 7.67 | 7.67 | +0.13 (+1.72%) | 356,100 |
3 Jan 2023 | USD | 7.95 | 8.21 | 7.45 | 7.54 | 7.54 | -0.32 (-4.07%) | 716,000 |
30 Dec 2022 | USD | 7.84 | 7.92 | 7.63 | 7.86 | 7.86 | +0.05 (+0.64%) | 361,600 |
29 Dec 2022 | USD | 7.49 | 7.87 | 7.339 | 7.81 | 7.81 | +0.32 (+4.27%) | 457,800 |
28 Dec 2022 | USD | 7.31 | 7.86 | 7.31 | 7.49 | 7.49 | 0.0 (0.0%) | 474,300 |
27 Dec 2022 | USD | 7.89 | 7.96 | 7.29 | 7.49 | 7.49 | -0.55 (-6.84%) | 981,100 |
23 Dec 2022 | USD | 8.85 | 9.069 | 7.94 | 8.04 | 8.04 | -0.75 (-8.53%) | 2,835,000 |
22 Dec 2022 | USD | 8.75 | 9.28 | 8.02 | 8.79 | 8.79 | +0.04 (+0.46%) | 3,547,500 |
21 Dec 2022 | USD | 7.25 | 8.78 | 7.01 | 8.75 | 8.75 | +1.67 (+23.59%) | 8,143,800 |
20 Dec 2022 | USD | 7.07 | 7.37 | 6.89 | 7.08 | 7.08 | +0.29 (+4.27%) | 3,434,900 |