Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 9.2 | 9.38 | 9.14 | 9.28 | 9.28 | +0.16 (+1.75%) | 578,200 |
20 Jan 2023 | USD | 9.1 | 9.14 | 8.88 | 9.12 | 9.12 | +0.11 (+1.22%) | 692,800 |
19 Jan 2023 | USD | 8.85 | 9.05 | 8.81 | 9.01 | 9.01 | +0.17 (+1.92%) | 573,000 |
18 Jan 2023 | USD | 8.96 | 9.12 | 8.82 | 8.84 | 8.84 | -0.04 (-0.45%) | 649,200 |
17 Jan 2023 | USD | 8.77 | 8.9 | 8.77 | 8.88 | 8.88 | +0.22 (+2.54%) | 343,100 |
13 Jan 2023 | USD | 8.63 | 8.69 | 8.48 | 8.66 | 8.66 | +0.07 (+0.81%) | 355,200 |
12 Jan 2023 | USD | 8.5 | 8.83 | 8.48 | 8.59 | 8.59 | +0.22 (+2.63%) | 437,100 |
11 Jan 2023 | USD | 8.25 | 8.59 | 8.24 | 8.37 | 8.37 | +0.27 (+3.33%) | 937,300 |
10 Jan 2023 | USD | 8.19 | 8.19 | 7.96 | 8.1 | 8.1 | +0.02 (+0.25%) | 377,300 |
9 Jan 2023 | USD | 8.03 | 8.2 | 7.96 | 8.08 | 8.08 | +0.2 (+2.54%) | 473,800 |
6 Jan 2023 | USD | 7.75 | 7.95 | 7.67 | 7.88 | 7.88 | +0.29 (+3.82%) | 478,700 |
5 Jan 2023 | USD | 7.48 | 7.65 | 7.43 | 7.59 | 7.59 | +0.03 (+0.40%) | 743,700 |
4 Jan 2023 | USD | 7.64 | 7.81 | 7.51 | 7.56 | 7.56 | -0.18 (-2.33%) | 496,400 |
3 Jan 2023 | USD | 7.91 | 8.12 | 7.63 | 7.74 | 7.74 | -0.26 (-3.25%) | 796,900 |
30 Dec 2022 | USD | 7.98 | 8.08 | 7.89 | 8 | 8 | -0.02 (-0.25%) | 1,400,400 |
29 Dec 2022 | USD | 7.86 | 8.05 | 7.86 | 8.02 | 8.02 | +0.1 (+1.26%) | 489,900 |
28 Dec 2022 | USD | 8.1 | 8.19 | 7.88 | 7.92 | 7.92 | -0.24 (-2.94%) | 763,200 |
27 Dec 2022 | USD | 8.13 | 8.2 | 7.97 | 8.16 | 8.16 | +0.11 (+1.37%) | 438,100 |
23 Dec 2022 | USD | 7.87 | 8.07 | 7.87 | 8.05 | 8.05 | +0.18 (+2.29%) | 631,700 |
22 Dec 2022 | USD | 8.21 | 8.21 | 7.72 | 7.87 | 7.87 | -0.34 (-4.14%) | 544,100 |
21 Dec 2022 | USD | 8.23 | 8.42 | 8.06 | 8.21 | 8.21 | +0.22 (+2.75%) | 674,500 |
20 Dec 2022 | USD | 7.97 | 8.08 | 7.85 | 7.99 | 7.99 | +0.03 (+0.38%) | 407,500 |
19 Dec 2022 | USD | 8.09 | 8.37 | 7.86 | 7.96 | 7.96 | 0.0 (0.0%) | 601,800 |
16 Dec 2022 | USD | 7.7 | 8.04 | 7.61 | 7.96 | 7.96 | +0.19 (+2.45%) | 2,247,300 |
15 Dec 2022 | USD | 7.66 | 7.87 | 7.55 | 7.77 | 7.77 | +0.05 (+0.65%) | 612,300 |
14 Dec 2022 | USD | 7.9 | 7.93 | 7.69 | 7.72 | 7.72 | -0.11 (-1.40%) | 610,000 |
13 Dec 2022 | USD | 7.82 | 7.96 | 7.67 | 7.83 | 7.83 | +0.19 (+2.49%) | 1,113,200 |
12 Dec 2022 | USD | 7.34 | 7.71 | 7.28 | 7.64 | 7.64 | +0.32 (+4.37%) | 799,300 |
9 Dec 2022 | USD | 7.4 | 7.51 | 7.3 | 7.32 | 7.32 | -0.09 (-1.21%) | 509,300 |
8 Dec 2022 | USD | 7.79 | 7.85 | 7.36 | 7.41 | 7.41 | -0.25 (-3.26%) | 643,800 |