Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 9.75 | 9.89 | 9.23 | 9.4 | 9.4 | -0.15 (-1.57%) | 122,100 |
25 Jan 2023 | USD | 9.17 | 9.78 | 9.08 | 9.55 | 9.55 | +0.21 (+2.25%) | 147,300 |
24 Jan 2023 | USD | 9.08 | 9.417 | 8.93 | 9.34 | 9.34 | +0.23 (+2.52%) | 100,400 |
23 Jan 2023 | USD | 9.03 | 9.16 | 8.88 | 9.11 | 9.11 | +0.08 (+0.89%) | 77,800 |
20 Jan 2023 | USD | 9.48 | 9.48 | 8.86 | 9.03 | 9.03 | -0.24 (-2.59%) | 115,000 |
19 Jan 2023 | USD | 9.44 | 9.645 | 9.24 | 9.27 | 9.27 | -0.2 (-2.11%) | 174,100 |
18 Jan 2023 | USD | 9.68 | 9.839 | 9.12 | 9.47 | 9.47 | -0.13 (-1.35%) | 255,500 |
17 Jan 2023 | USD | 9.99 | 9.99 | 9.19 | 9.6 | 9.6 | -0.41 (-4.10%) | 176,200 |
13 Jan 2023 | USD | 9.13 | 10.845 | 9.13 | 10.01 | 10.01 | +0.83 (+9.04%) | 211,800 |
12 Jan 2023 | USD | 8.84 | 9.27 | 8.23 | 9.18 | 9.18 | +0.27 (+3.03%) | 375,100 |
11 Jan 2023 | USD | 9.37 | 9.64 | 8.64 | 8.91 | 8.91 | -0.56 (-5.91%) | 413,000 |
10 Jan 2023 | USD | 10.45 | 10.915 | 8.71 | 9.47 | 9.47 | -1.01 (-9.64%) | 429,500 |
9 Jan 2023 | USD | 11.02 | 11.35 | 10.02 | 10.48 | 10.48 | -0.47 (-4.29%) | 1,059,200 |
6 Jan 2023 | USD | 11.77 | 11.77 | 10.88 | 10.95 | 10.95 | -0.75 (-6.41%) | 260,300 |
5 Jan 2023 | USD | 11.83 | 11.95 | 11.15 | 11.7 | 11.7 | -0.01 (-0.09%) | 89,300 |
4 Jan 2023 | USD | 11.35 | 11.89 | 10.75 | 11.71 | 11.71 | +0.51 (+4.55%) | 99,600 |
3 Jan 2023 | USD | 11.22 | 11.715 | 10.75 | 11.2 | 11.2 | -0.07 (-0.62%) | 341,100 |
30 Dec 2022 | USD | 11.41 | 11.665 | 10.93 | 11.27 | 11.27 | -0.19 (-1.66%) | 302,900 |
29 Dec 2022 | USD | 11.07 | 11.655 | 10.95 | 11.46 | 11.46 | +0.31 (+2.78%) | 148,100 |
28 Dec 2022 | USD | 10.7 | 11.46 | 10.7 | 11.15 | 11.15 | +0.41 (+3.82%) | 195,200 |
27 Dec 2022 | USD | 11.1 | 11.34 | 10.345 | 10.74 | 10.74 | -0.4 (-3.59%) | 369,200 |
23 Dec 2022 | USD | 10.19 | 11.26 | 10.175 | 11.14 | 11.14 | +0.84 (+8.16%) | 155,600 |
22 Dec 2022 | USD | 10.49 | 10.6 | 9.19 | 10.3 | 10.3 | -0.29 (-2.74%) | 164,700 |
21 Dec 2022 | USD | 10.24 | 10.99 | 10 | 10.59 | 10.59 | +0.53 (+5.27%) | 120,500 |
20 Dec 2022 | USD | 9.39 | 10.22 | 9.225 | 10.06 | 10.06 | +0.55 (+5.78%) | 151,300 |
19 Dec 2022 | USD | 10.4 | 10.4 | 9.37 | 9.51 | 9.51 | -0.92 (-8.82%) | 83,000 |
16 Dec 2022 | USD | 10.4 | 10.56 | 9.934 | 10.43 | 10.43 | -0.13 (-1.23%) | 142,200 |
15 Dec 2022 | USD | 11.04 | 11.47 | 10.45 | 10.56 | 10.56 | -0.66 (-5.88%) | 59,600 |
14 Dec 2022 | USD | 11.48 | 12.33 | 11.07 | 11.22 | 11.22 | -0.24 (-2.09%) | 83,200 |
13 Dec 2022 | USD | 11.58 | 11.61 | 10.93 | 11.46 | 11.46 | +0.16 (+1.42%) | 58,500 |