Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 8.82 | 8.94 | 8.6 | 8.85 | 8.85 | +0.01 (+0.11%) | 432,600 |
20 Jan 2023 | USD | 8.46 | 9.01 | 8.36 | 8.84 | 8.84 | +0.54 (+6.51%) | 548,400 |
19 Jan 2023 | USD | 8.3 | 8.58 | 8.19 | 8.3 | 8.3 | -0.08 (-0.95%) | 404,500 |
18 Jan 2023 | USD | 8.81 | 9.14 | 8.345 | 8.38 | 8.38 | -0.35 (-4.01%) | 340,700 |
17 Jan 2023 | USD | 8.7 | 9 | 8.61 | 8.73 | 8.73 | +0.04 (+0.46%) | 600,500 |
13 Jan 2023 | USD | 8.85 | 9.07 | 8.39 | 8.69 | 8.69 | +0.09 (+1.05%) | 843,900 |
12 Jan 2023 | USD | 7.8 | 8.65 | 7.49 | 8.6 | 8.6 | +0.86 (+11.11%) | 1,826,200 |
11 Jan 2023 | USD | 7.66 | 7.92 | 7.47 | 7.74 | 7.74 | +0.06 (+0.78%) | 535,400 |
10 Jan 2023 | USD | 7.62 | 7.9 | 7.42 | 7.68 | 7.68 | +0.05 (+0.66%) | 1,071,400 |
9 Jan 2023 | USD | 8.47 | 8.47 | 7.565 | 7.63 | 7.63 | -0.75 (-8.95%) | 771,100 |
6 Jan 2023 | USD | 8.28 | 8.67 | 8.085 | 8.38 | 8.38 | +0.16 (+1.95%) | 337,800 |
5 Jan 2023 | USD | 8.43 | 8.515 | 8.15 | 8.22 | 8.22 | -0.28 (-3.29%) | 421,100 |
4 Jan 2023 | USD | 8.72 | 8.77 | 8.16 | 8.5 | 8.5 | -0.07 (-0.82%) | 764,900 |
3 Jan 2023 | USD | 9.03 | 9.25 | 8.4 | 8.57 | 8.57 | -0.37 (-4.14%) | 464,000 |
30 Dec 2022 | USD | 8.45 | 8.94 | 8.4 | 8.94 | 8.94 | +0.39 (+4.56%) | 446,600 |
29 Dec 2022 | USD | 8.17 | 8.76 | 8 | 8.55 | 8.55 | +0.45 (+5.56%) | 636,700 |
28 Dec 2022 | USD | 7.72 | 8.21 | 7.72 | 8.1 | 8.1 | +0.38 (+4.92%) | 523,200 |
27 Dec 2022 | USD | 7.91 | 8.04 | 7.58 | 7.72 | 7.72 | -0.21 (-2.65%) | 481,100 |
23 Dec 2022 | USD | 8.05 | 8.3 | 7.82 | 7.93 | 7.93 | -0.12 (-1.49%) | 363,300 |
22 Dec 2022 | USD | 7.96 | 8.15 | 7.56 | 8.05 | 8.05 | 0.0 (0.0%) | 1,178,800 |
21 Dec 2022 | USD | 8.39 | 8.535 | 7.94 | 8.05 | 8.05 | -0.26 (-3.13%) | 585,100 |
20 Dec 2022 | USD | 8.38 | 8.64 | 8.155 | 8.31 | 8.31 | -0.07 (-0.84%) | 686,900 |
19 Dec 2022 | USD | 9.31 | 9.42 | 8.3 | 8.38 | 8.38 | -1.02 (-10.85%) | 795,400 |
16 Dec 2022 | USD | 9.93 | 10.12 | 9.28 | 9.4 | 9.4 | -0.55 (-5.53%) | 1,464,300 |
15 Dec 2022 | USD | 10.54 | 10.92 | 9.93 | 9.95 | 9.95 | -0.69 (-6.48%) | 839,500 |
14 Dec 2022 | USD | 10.58 | 11.04 | 10.24 | 10.64 | 10.64 | -0.15 (-1.39%) | 683,700 |
13 Dec 2022 | USD | 10.44 | 11.01 | 10.39 | 10.79 | 10.79 | +0.365 (+3.50%) | 2,607,600 |
12 Dec 2022 | USD | 10.85 | 11.18 | 9.38 | 10.425 | 10.425 | -6.845 (-39.64%) | 7,938,800 |
9 Dec 2022 | USD | 19.79 | 19.84 | 16.87 | 17.27 | 17.27 | -2.61 (-13.13%) | 1,138,800 |
8 Dec 2022 | USD | 19.89 | 19.98 | 19.165 | 19.88 | 19.88 | +0.25 (+1.27%) | 725,300 |