Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 9.25 | 9.26 | 9.14 | 9.22 | 9.22 | +0.06 (+0.66%) | 63,200 |
25 Jan 2023 | USD | 9.02 | 9.16 | 8.971 | 9.16 | 9.16 | -0.031 (-0.34%) | 34,200 |
24 Jan 2023 | USD | 9.15 | 9.215 | 9.1 | 9.191 | 9.191 | -0.019 (-0.21%) | 102,000 |
23 Jan 2023 | USD | 9.12 | 9.26 | 9.04 | 9.21 | 9.21 | +0.28 (+3.14%) | 83,500 |
20 Jan 2023 | USD | 8.438 | 8.95 | 8.43 | 8.93 | 8.93 | +0.478 (+5.66%) | 248,500 |
19 Jan 2023 | USD | 8.31 | 8.475 | 8.31 | 8.452 | 8.452 | +0.142 (+1.71%) | 40,100 |
18 Jan 2023 | USD | 8.6 | 8.63 | 8.17 | 8.31 | 8.31 | -0.245 (-2.86%) | 425,300 |
17 Jan 2023 | USD | 8.52 | 8.58 | 8.431 | 8.555 | 8.555 | +0.755 (+9.68%) | 243,200 |
13 Jan 2023 | USD | 7.59 | 7.81 | 7.58 | 7.8 | 7.8 | +0.16 (+2.09%) | 96,100 |
12 Jan 2023 | USD | 7.27 | 7.65 | 7.18 | 7.64 | 7.64 | +0.62 (+8.83%) | 330,000 |
11 Jan 2023 | USD | 6.95 | 7.025 | 6.915 | 7.02 | 7.02 | +0.032 (+0.46%) | 36,100 |
10 Jan 2023 | USD | 6.91 | 6.99 | 6.89 | 6.988 | 6.988 | +0.118 (+1.72%) | 46,500 |
9 Jan 2023 | USD | 6.88 | 6.95 | 6.86 | 6.87 | 6.87 | +0.13 (+1.93%) | 95,400 |
6 Jan 2023 | USD | 6.67 | 6.81 | 6.655 | 6.74 | 6.74 | +0.024 (+0.36%) | 59,900 |
5 Jan 2023 | USD | 6.7 | 6.738 | 6.67 | 6.716 | 6.716 | +0.025 (+0.37%) | 43,200 |
4 Jan 2023 | USD | 6.69 | 6.78 | 6.68 | 6.691 | 6.691 | +0.068 (+1.03%) | 45,900 |
3 Jan 2023 | USD | 6.68 | 6.68 | 6.595 | 6.623 | 6.623 | +0.013 (+0.20%) | 45,900 |
30 Dec 2022 | USD | 6.5 | 6.61 | 6.42 | 6.61 | 6.61 | +0.08 (+1.23%) | 170,300 |
29 Dec 2022 | USD | 6.53 | 6.56 | 6.53 | 6.53 | 6.53 | 0.0 (0.0%) | 53,300 |
28 Dec 2022 | USD | 6.55 | 6.6 | 6.502 | 6.53 | 6.53 | -0.015 (-0.23%) | 39,700 |
27 Dec 2022 | USD | 6.61 | 6.63 | 6.52 | 6.545 | 6.545 | -0.075 (-1.13%) | 114,700 |
23 Dec 2022 | USD | 6.6 | 6.65 | 6.6 | 6.62 | 6.62 | +0.02 (+0.30%) | 44,800 |
22 Dec 2022 | USD | 6.58 | 6.62 | 6.504 | 6.6 | 6.6 | 0.0 (0.0%) | 55,100 |
21 Dec 2022 | USD | 6.63 | 6.65 | 6.58 | 6.6 | 6.6 | -0.04 (-0.60%) | 86,400 |
20 Dec 2022 | USD | 6.59 | 6.695 | 6.584 | 6.64 | 6.64 | +0.15 (+2.31%) | 53,400 |
19 Dec 2022 | USD | 6.57 | 6.59 | 6.479 | 6.49 | 6.49 | -0.12 (-1.82%) | 147,600 |
16 Dec 2022 | USD | 6.7 | 6.72 | 6.589 | 6.61 | 6.61 | -0.252 (-3.67%) | 48,700 |
15 Dec 2022 | USD | 6.91 | 6.92 | 6.82 | 6.862 | 6.862 | -0.158 (-2.25%) | 57,800 |
14 Dec 2022 | USD | 7.09 | 7.25 | 6.975 | 7.02 | 7.02 | +0.019 (+0.27%) | 191,800 |
13 Dec 2022 | USD | 7.08 | 7.08 | 6.95 | 7.001 | 7.001 | +0.251 (+3.72%) | 102,300 |