Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 8.4 | 8.6 | 8.26 | 8.44 | 8.44 | +0.04 (+0.48%) | 635,700 |
20 Jan 2023 | USD | 8.56 | 8.595 | 8.3 | 8.4 | 8.4 | +0.01 (+0.12%) | 465,800 |
19 Jan 2023 | USD | 8.1 | 8.625 | 7.95 | 8.39 | 8.39 | +0.22 (+2.69%) | 658,700 |
18 Jan 2023 | USD | 8.44 | 8.74 | 8.1 | 8.17 | 8.17 | -0.19 (-2.27%) | 638,500 |
17 Jan 2023 | USD | 8.75 | 8.85 | 8.31 | 8.36 | 8.36 | -0.36 (-4.13%) | 554,700 |
13 Jan 2023 | USD | 8.58 | 8.96 | 8.54 | 8.72 | 8.72 | +0.02 (+0.23%) | 416,000 |
12 Jan 2023 | USD | 8.49 | 8.71 | 8.31 | 8.7 | 8.7 | +0.23 (+2.72%) | 419,700 |
11 Jan 2023 | USD | 8.3 | 8.62 | 8.124 | 8.47 | 8.47 | +0.15 (+1.80%) | 362,100 |
10 Jan 2023 | USD | 8.09 | 8.33 | 8.07 | 8.32 | 8.32 | +0.21 (+2.59%) | 438,500 |
9 Jan 2023 | USD | 8.45 | 8.45 | 7.975 | 8.11 | 8.11 | -0.14 (-1.70%) | 1,254,400 |
6 Jan 2023 | USD | 8.8 | 8.9 | 7.99 | 8.25 | 8.25 | -0.51 (-5.82%) | 1,054,700 |
5 Jan 2023 | USD | 9.18 | 9.33 | 8.705 | 8.76 | 8.76 | -0.54 (-5.81%) | 765,613 |
4 Jan 2023 | USD | 9.14 | 9.48 | 9.1 | 9.3 | 9.3 | +0.2 (+2.20%) | 544,200 |
3 Jan 2023 | USD | 9.31 | 9.39 | 9.02 | 9.1 | 9.1 | -0.13 (-1.41%) | 393,100 |
30 Dec 2022 | USD | 9.38 | 9.49 | 8.96 | 9.23 | 9.23 | -0.25 (-2.64%) | 506,900 |
29 Dec 2022 | USD | 8.9 | 9.585 | 8.75 | 9.48 | 9.48 | +0.67 (+7.60%) | 474,000 |
28 Dec 2022 | USD | 8.9 | 9.13 | 8.72 | 8.81 | 8.81 | -0.09 (-1.01%) | 532,400 |
27 Dec 2022 | USD | 8.75 | 9.06 | 8.69 | 8.9 | 8.9 | +0.06 (+0.68%) | 418,800 |
23 Dec 2022 | USD | 8.81 | 8.89 | 8.55 | 8.84 | 8.84 | -0.01 (-0.11%) | 505,700 |
22 Dec 2022 | USD | 8.67 | 8.9 | 8.622 | 8.85 | 8.85 | +0.06 (+0.68%) | 402,100 |
21 Dec 2022 | USD | 8.97 | 9.12 | 8.74 | 8.79 | 8.79 | -0.16 (-1.79%) | 415,700 |
20 Dec 2022 | USD | 8.77 | 9.1 | 8.71 | 8.95 | 8.95 | +0.11 (+1.24%) | 669,500 |
19 Dec 2022 | USD | 9.1 | 9.1 | 8.65 | 8.84 | 8.84 | -0.23 (-2.54%) | 531,900 |
16 Dec 2022 | USD | 8.71 | 9.15 | 8.6 | 9.07 | 9.07 | +0.23 (+2.60%) | 1,087,100 |
15 Dec 2022 | USD | 9.06 | 9.34 | 8.72 | 8.84 | 8.84 | -0.54 (-5.76%) | 654,700 |
14 Dec 2022 | USD | 9.17 | 9.49 | 9.03 | 9.38 | 9.38 | +0.17 (+1.85%) | 603,900 |
13 Dec 2022 | USD | 9.47 | 9.48 | 8.73 | 9.21 | 9.21 | +0.14 (+1.54%) | 563,800 |
12 Dec 2022 | USD | 8.72 | 9.14 | 8.5 | 9.07 | 9.07 | +0.43 (+4.98%) | 431,700 |
9 Dec 2022 | USD | 8.58 | 8.8 | 8.41 | 8.64 | 8.64 | -0.05 (-0.58%) | 440,100 |
8 Dec 2022 | USD | 9.16 | 9.16 | 8.52 | 8.69 | 8.69 | -0.4 (-4.40%) | 339,200 |