Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 8.59 | 8.63 | 8.39 | 8.53 | 8.53 | 0.0 (0.0%) | 451,600 |
25 Jan 2023 | USD | 8.28 | 8.57 | 8.28 | 8.53 | 8.53 | +0.15 (+1.79%) | 260,500 |
24 Jan 2023 | USD | 8.34 | 8.48 | 8.31 | 8.38 | 8.38 | +0.13 (+1.58%) | 313,800 |
23 Jan 2023 | USD | 8.33 | 8.4 | 8.23 | 8.25 | 8.25 | -0.05 (-0.60%) | 267,300 |
20 Jan 2023 | USD | 8.39 | 8.39 | 8.26 | 8.3 | 8.3 | -0.06 (-0.72%) | 172,400 |
19 Jan 2023 | USD | 8.33 | 8.4 | 8.18 | 8.36 | 8.36 | -0.02 (-0.24%) | 400,200 |
18 Jan 2023 | USD | 8.52 | 8.59 | 8.33 | 8.38 | 8.38 | -0.07 (-0.83%) | 357,100 |
17 Jan 2023 | USD | 8.43 | 8.57 | 8.39 | 8.45 | 8.45 | +0.07 (+0.84%) | 322,900 |
13 Jan 2023 | USD | 8.32 | 8.44 | 8.23 | 8.38 | 8.38 | +0.07 (+0.84%) | 371,600 |
12 Jan 2023 | USD | 8.05 | 8.35 | 8.02 | 8.31 | 8.31 | +0.27 (+3.36%) | 480,300 |
11 Jan 2023 | USD | 8.05 | 8.15 | 8.01 | 8.04 | 8.04 | +0.03 (+0.37%) | 607,100 |
10 Jan 2023 | USD | 7.94 | 8.02 | 7.82 | 8.01 | 8.01 | +0.08 (+1.01%) | 371,000 |
9 Jan 2023 | USD | 8.03 | 8.17 | 7.9 | 7.93 | 7.93 | -0.08 (-1.00%) | 556,800 |
6 Jan 2023 | USD | 7.72 | 8.03 | 7.72 | 8.01 | 8.01 | +0.43 (+5.67%) | 661,800 |
5 Jan 2023 | USD | 7.51 | 7.58 | 7.4 | 7.58 | 7.58 | +0.06 (+0.80%) | 637,600 |
4 Jan 2023 | USD | 7.5 | 7.63 | 7.4 | 7.52 | 7.52 | -0.03 (-0.40%) | 606,500 |
3 Jan 2023 | USD | 8.25 | 8.28 | 7.42 | 7.55 | 7.55 | -0.74 (-8.93%) | 1,274,600 |
30 Dec 2022 | USD | 8.23 | 8.33 | 8.15 | 8.29 | 8.29 | +0.04 (+0.48%) | 327,000 |
29 Dec 2022 | USD | 8.35 | 8.35 | 8.19 | 8.25 | 8.25 | -0.07 (-0.84%) | 333,800 |
28 Dec 2022 | USD | 8.26 | 8.4 | 8.17 | 8.32 | 8.32 | +0.07 (+0.85%) | 571,800 |
27 Dec 2022 | USD | 8.44 | 8.49 | 8.23 | 8.25 | 8.25 | -0.16 (-1.90%) | 405,500 |
23 Dec 2022 | USD | 8.23 | 8.5 | 8.22 | 8.41 | 8.41 | +0.19 (+2.31%) | 815,700 |
22 Dec 2022 | USD | 8.06 | 8.24 | 7.88 | 8.22 | 8.22 | +0.11 (+1.36%) | 1,544,500 |
21 Dec 2022 | USD | 7.84 | 8.14 | 7.7 | 8.11 | 8.11 | +0.28 (+3.58%) | 1,283,800 |
20 Dec 2022 | USD | 7.44 | 7.94 | 7.44 | 7.83 | 7.83 | +0.35 (+4.68%) | 750,000 |
19 Dec 2022 | USD | 7.33 | 7.55 | 7.28 | 7.48 | 7.48 | +0.12 (+1.63%) | 890,700 |
16 Dec 2022 | USD | 7.32 | 7.38 | 7.07 | 7.36 | 7.36 | +0.01 (+0.14%) | 877,400 |
15 Dec 2022 | USD | 7.09 | 7.36 | 7.09 | 7.35 | 7.35 | +0.16 (+2.23%) | 670,300 |
14 Dec 2022 | USD | 7.43 | 7.43 | 6.95 | 7.19 | 7.19 | -0.43 (-5.64%) | 1,590,100 |
13 Dec 2022 | USD | 7.74 | 7.95 | 7.58 | 7.62 | 7.62 | +0.02 (+0.26%) | 562,500 |