Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 8.34 | 8.465 | 8.14 | 8.29 | 8.29 | -0.04 (-0.48%) | 1,713,400 |
20 Jan 2023 | USD | 8.08 | 8.58 | 7.86 | 8.33 | 8.33 | +0.4 (+5.04%) | 2,852,100 |
19 Jan 2023 | USD | 8.182 | 8.26 | 7.835 | 7.93 | 7.93 | -0.3 (-3.65%) | 2,605,200 |
18 Jan 2023 | USD | 8.73 | 8.94 | 8.22 | 8.23 | 8.23 | -0.41 (-4.75%) | 2,870,500 |
17 Jan 2023 | USD | 9.1 | 9.21 | 8.62 | 8.64 | 8.64 | -0.47 (-5.16%) | 2,614,200 |
13 Jan 2023 | USD | 8.73 | 9.55 | 8.725 | 9.11 | 9.11 | +0.34 (+3.88%) | 3,591,700 |
12 Jan 2023 | USD | 8.38 | 8.945 | 8.17 | 8.77 | 8.77 | +0.44 (+5.28%) | 4,029,100 |
11 Jan 2023 | USD | 7.81 | 8.38 | 7.52 | 8.33 | 8.33 | +0.59 (+7.62%) | 4,909,600 |
10 Jan 2023 | USD | 7.45 | 7.88 | 7.37 | 7.74 | 7.74 | +0.21 (+2.79%) | 7,692,500 |
9 Jan 2023 | USD | 7.8 | 7.8 | 7.342 | 7.53 | 7.53 | -0.02 (-0.26%) | 3,721,900 |
6 Jan 2023 | USD | 7.25 | 7.8 | 7.03 | 7.55 | 7.55 | +0.66 (+9.58%) | 6,535,000 |
5 Jan 2023 | USD | 6.63 | 6.97 | 6.51 | 6.89 | 6.89 | +0.17 (+2.53%) | 3,508,800 |
4 Jan 2023 | USD | 6.055 | 6.92 | 5.83 | 6.72 | 6.72 | +0.78 (+13.13%) | 10,264,200 |
3 Jan 2023 | USD | 5.64 | 6.21 | 5.31 | 5.94 | 5.94 | +1.62 (+37.50%) | 18,506,800 |
30 Dec 2022 | USD | 4.35 | 4.395 | 4.22 | 4.32 | 4.32 | -0.05 (-1.14%) | 981,100 |
29 Dec 2022 | USD | 4.16 | 4.47 | 4.16 | 4.37 | 4.37 | +0.22 (+5.30%) | 1,624,100 |
28 Dec 2022 | USD | 4.09 | 4.18 | 4.07 | 4.15 | 4.15 | +0.04 (+0.97%) | 1,254,200 |
27 Dec 2022 | USD | 4.48 | 4.52 | 4.09 | 4.11 | 4.11 | -0.42 (-9.27%) | 2,322,700 |
23 Dec 2022 | USD | 4.63 | 4.645 | 4.46 | 4.53 | 4.53 | -0.09 (-1.95%) | 1,264,500 |
22 Dec 2022 | USD | 4.57 | 4.63 | 4.43 | 4.62 | 4.62 | +0.02 (+0.43%) | 1,123,500 |
21 Dec 2022 | USD | 4.47 | 4.7 | 4.4 | 4.6 | 4.6 | +0.13 (+2.91%) | 1,693,000 |
20 Dec 2022 | USD | 4.46 | 4.58 | 4.46 | 4.47 | 4.47 | -0.02 (-0.45%) | 1,272,600 |
19 Dec 2022 | USD | 4.64 | 4.68 | 4.46 | 4.49 | 4.49 | -0.12 (-2.60%) | 1,978,600 |
16 Dec 2022 | USD | 4.5 | 4.65 | 4.415 | 4.61 | 4.61 | +0.08 (+1.77%) | 3,916,600 |
15 Dec 2022 | USD | 4.65 | 4.665 | 4.495 | 4.53 | 4.53 | -0.14 (-3.00%) | 2,017,600 |
14 Dec 2022 | USD | 4.71 | 4.795 | 4.66 | 4.67 | 4.67 | -0.09 (-1.89%) | 1,559,500 |
13 Dec 2022 | USD | 4.85 | 4.965 | 4.645 | 4.76 | 4.76 | +0.05 (+1.06%) | 2,318,600 |
12 Dec 2022 | USD | 4.6 | 4.73 | 4.55 | 4.71 | 4.71 | +0.03 (+0.64%) | 1,340,000 |
9 Dec 2022 | USD | 4.56 | 4.75 | 4.51 | 4.68 | 4.68 | +0.08 (+1.74%) | 1,389,200 |
8 Dec 2022 | USD | 4.65 | 4.69 | 4.46 | 4.6 | 4.6 | -0.05 (-1.08%) | 1,247,300 |