Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | USD | 8.29 | 8.34 | 8.24 | 8.28 | 8.28 | -0.01 (-0.12%) | 7,566,300 |
19 Jan 2023 | USD | 8.24 | 8.33 | 8.22 | 8.29 | 8.29 | +1.39 (+20.14%) | 56,942,300 |
18 Jan 2023 | USD | 7.48 | 7.64 | 6.85 | 6.9 | 6.9 | -0.5 (-6.76%) | 475,100 |
17 Jan 2023 | USD | 7.05 | 7.56 | 6.96 | 7.4 | 7.4 | +0.35 (+4.96%) | 663,800 |
13 Jan 2023 | USD | 6.99 | 7.18 | 6.93 | 7.05 | 7.05 | -0.06 (-0.84%) | 378,600 |
12 Jan 2023 | USD | 6.74 | 7.28 | 6.64 | 7.11 | 7.11 | +0.38 (+5.65%) | 529,100 |
11 Jan 2023 | USD | 7.12 | 7.23 | 6.64 | 6.73 | 6.73 | -0.37 (-5.21%) | 977,800 |
10 Jan 2023 | USD | 7.26 | 7.81 | 6.88 | 7.1 | 7.1 | -0.29 (-3.92%) | 906,500 |
9 Jan 2023 | USD | 7.04 | 7.77 | 6.6 | 7.39 | 7.39 | -0.1 (-1.34%) | 1,180,000 |
6 Jan 2023 | USD | 6.25 | 7.9 | 6.12 | 7.49 | 7.49 | +1.21 (+19.27%) | 1,480,900 |
5 Jan 2023 | USD | 6.01 | 6.38 | 5.89 | 6.28 | 6.28 | +0.29 (+4.84%) | 389,500 |
4 Jan 2023 | USD | 5.98 | 6.13 | 5.824 | 5.99 | 5.99 | +0.01 (+0.17%) | 377,700 |
3 Jan 2023 | USD | 5.9 | 6.35 | 5.86 | 5.98 | 5.98 | +0.14 (+2.40%) | 706,300 |
30 Dec 2022 | USD | 5.33 | 5.9 | 5.24 | 5.84 | 5.84 | +0.43 (+7.95%) | 707,500 |
29 Dec 2022 | USD | 4.86 | 5.62 | 4.84 | 5.41 | 5.41 | +0.54 (+11.09%) | 436,800 |
28 Dec 2022 | USD | 4.78 | 4.91 | 4.75 | 4.87 | 4.87 | +0.1 (+2.10%) | 145,200 |
27 Dec 2022 | USD | 4.87 | 4.95 | 4.76 | 4.77 | 4.77 | -0.1 (-2.05%) | 209,600 |
23 Dec 2022 | USD | 4.9 | 4.99 | 4.75 | 4.87 | 4.87 | -0.09 (-1.81%) | 245,500 |
22 Dec 2022 | USD | 4.8 | 4.97 | 4.65 | 4.96 | 4.96 | +0.14 (+2.90%) | 389,900 |
21 Dec 2022 | USD | 4.66 | 4.84 | 4.56 | 4.82 | 4.82 | +0.19 (+4.10%) | 191,500 |
20 Dec 2022 | USD | 4.4 | 4.68 | 4.33 | 4.63 | 4.63 | +0.23 (+5.23%) | 373,400 |
19 Dec 2022 | USD | 4.68 | 4.715 | 4.28 | 4.4 | 4.4 | -0.3 (-6.38%) | 342,900 |
16 Dec 2022 | USD | 4.67 | 4.83 | 4.55 | 4.7 | 4.7 | -0.01 (-0.21%) | 785,400 |
15 Dec 2022 | USD | 4.55 | 4.72 | 4.525 | 4.71 | 4.71 | +0.08 (+1.73%) | 309,100 |
14 Dec 2022 | USD | 4.64 | 4.82 | 4.51 | 4.63 | 4.63 | -0.04 (-0.86%) | 156,500 |
13 Dec 2022 | USD | 4.91 | 4.98 | 4.56 | 4.67 | 4.67 | -0.12 (-2.51%) | 348,200 |
12 Dec 2022 | USD | 4.42 | 4.9 | 4.33 | 4.79 | 4.79 | +0.34 (+7.64%) | 376,100 |
9 Dec 2022 | USD | 4.44 | 4.615 | 4.41 | 4.45 | 4.45 | -0.03 (-0.67%) | 251,700 |
8 Dec 2022 | USD | 4.42 | 4.5 | 4.325 | 4.48 | 4.48 | +0.14 (+3.23%) | 390,800 |
7 Dec 2022 | USD | 4.52 | 4.55 | 4.2 | 4.34 | 4.34 | -0.18 (-3.98%) | 256,600 |