Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 7.73 | 7.808 | 7.17 | 7.38 | 7.38 | -0.23 (-3.02%) | 89,000 |
1 Feb 2023 | USD | 7.92 | 8.065 | 7.55 | 7.61 | 7.61 | -0.251 (-3.19%) | 72,000 |
31 Jan 2023 | USD | 8.24 | 8.24 | 7.5 | 7.861 | 7.861 | -0.009 (-0.11%) | 91,300 |
30 Jan 2023 | USD | 7.77 | 8.27 | 7.495 | 7.87 | 7.87 | +0.06 (+0.77%) | 84,200 |
27 Jan 2023 | USD | 8.5 | 8.762 | 7.318 | 7.81 | 7.81 | -0.68 (-8.01%) | 164,800 |
26 Jan 2023 | USD | 8.81 | 8.99 | 8.3 | 8.49 | 8.49 | -0.21 (-2.41%) | 76,200 |
25 Jan 2023 | USD | 8.57 | 8.92 | 8.33 | 8.7 | 8.7 | -0.11 (-1.25%) | 59,100 |
24 Jan 2023 | USD | 8.53 | 8.85 | 8.5 | 8.81 | 8.81 | +0.31 (+3.65%) | 48,100 |
23 Jan 2023 | USD | 9.43 | 9.46 | 8.39 | 8.5 | 8.5 | -1.18 (-12.19%) | 197,100 |
20 Jan 2023 | USD | 9.4 | 10 | 9.4 | 9.68 | 9.68 | -0.03 (-0.31%) | 110,400 |
19 Jan 2023 | USD | 10.3 | 10.3 | 9.113 | 9.71 | 9.71 | -0.49 (-4.80%) | 312,400 |
18 Jan 2023 | USD | 9.38 | 12.94 | 8.75 | 10.2 | 10.2 | +1.72 (+20.28%) | 4,870,700 |
17 Jan 2023 | USD | 7.48 | 8.87 | 7.48 | 8.48 | 8.48 | +0.944 (+12.52%) | 360,100 |
13 Jan 2023 | USD | 7.27 | 7.75 | 7 | 7.5362 | 7.5362 | +0.076 (+1.02%) | 102,912 |
12 Jan 2023 | USD | 8.49 | 8.49 | 7.02 | 7.46 | 7.46 | -0.71 (-8.69%) | 147,700 |
11 Jan 2023 | USD | 6.81 | 8.59 | 6.66 | 8.17 | 8.17 | +1.07 (+15.07%) | 624,000 |
10 Jan 2023 | USD | 6.75 | 7.949 | 6.01 | 7.1 | 7.1 | -1 (-12.35%) | 607,600 |
9 Jan 2023 | USD | 7.35 | 8.49 | 7.33 | 8.1 | 8.1 | +0.65 (+8.72%) | 68,175 |
6 Jan 2023 | USD | 6.86 | 7.45 | 6.215 | 7.45 | 7.45 | +0.59 (+8.60%) | 21,183 |
5 Jan 2023 | USD | 6.26 | 6.86 | 6.26 | 6.86 | 6.86 | -0.013 (-0.18%) | 32,177 |
4 Jan 2023 | USD | 6.99 | 6.99 | 6.75 | 6.8725 | 6.8725 | -0.098 (-1.40%) | 11,465 |
3 Jan 2023 | USD | 6.52 | 7.4 | 6.4 | 6.97 | 6.97 | -0.03 (-0.43%) | 9,539 |
30 Dec 2022 | USD | 7.69 | 7.69 | 5.7 | 7 | 7 | -0.69 (-8.97%) | 67,268 |
29 Dec 2022 | USD | 8.13 | 8.49 | 7.3 | 7.69 | 7.69 | -0.81 (-9.53%) | 29,454 |
28 Dec 2022 | USD | 10.2 | 10.74 | 8.45 | 8.5 | 8.5 | -1.7 (-16.67%) | 36,731 |
27 Dec 2022 | USD | 10 | 15.65 | 9 | 10.2 | 10.2 | +1.45 (+16.57%) | 28,074 |
23 Dec 2022 | USD | 8 | 11.745 | 1.55 | 8.75 | 8.75 | +1.325 (+17.85%) | 6,540 |
23 Dec 2022 |
|
|||||||
22 Dec 2022 | USD | 0.01 | 0.0105 | 0.0094 | 0.0099 | 7.425 | -0 (-1%) | 12,061 |
21 Dec 2022 | USD | 0.0103 | 0.0104 | 0.0097 | 0.01 | 7.5 | 0.0 (0.0%) | 7,348 |
20 Dec 2022 | USD | 0.0099 | 0.0104 | 0.0097 | 0.01 | 7.5 | -0 (-0.99%) | 18,202 |