Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 9.85 | 10.03 | 9.84 | 9.97 | 9.97 | -0.03 (-0.30%) | 671,700 |
27 Jan 2023 | USD | 9.7 | 10.07 | 9.685 | 10 | 10 | +0.26 (+2.67%) | 779,300 |
26 Jan 2023 | USD | 9.73 | 9.959 | 9.58 | 9.74 | 9.74 | +0.2 (+2.10%) | 607,800 |
25 Jan 2023 | USD | 9.19 | 9.56 | 8.96 | 9.54 | 9.54 | +0.2 (+2.14%) | 605,400 |
24 Jan 2023 | USD | 8.84 | 9.39 | 8.67 | 9.34 | 9.34 | +0.55 (+6.26%) | 791,900 |
23 Jan 2023 | USD | 8.89 | 8.89 | 8.665 | 8.79 | 8.79 | 0.0 (0.0%) | 832,800 |
20 Jan 2023 | USD | 8.54 | 8.85 | 8.47 | 8.79 | 8.79 | +0.29 (+3.41%) | 960,400 |
19 Jan 2023 | USD | 8.26 | 8.5 | 8.225 | 8.5 | 8.5 | +0.18 (+2.16%) | 479,053 |
18 Jan 2023 | USD | 8.64 | 8.655 | 8.27 | 8.32 | 8.32 | -0.18 (-2.12%) | 598,800 |
17 Jan 2023 | USD | 8.46 | 8.515 | 8.27 | 8.5 | 8.5 | +0.09 (+1.07%) | 622,200 |
13 Jan 2023 | USD | 8.33 | 8.51 | 8.27 | 8.41 | 8.41 | 0.0 (0.0%) | 454,300 |
12 Jan 2023 | USD | 8.18 | 8.41 | 7.92 | 8.41 | 8.41 | -0.01 (-0.12%) | 706,200 |
11 Jan 2023 | USD | 8.15 | 8.54 | 8.06 | 8.42 | 8.42 | +0.28 (+3.44%) | 581,800 |
10 Jan 2023 | USD | 7.95 | 8.15 | 7.91 | 8.14 | 8.14 | +0.18 (+2.26%) | 495,300 |
9 Jan 2023 | USD | 7.87 | 8.28 | 7.87 | 7.96 | 7.96 | +0.2 (+2.58%) | 714,600 |
6 Jan 2023 | USD | 7.91 | 7.91 | 7.6 | 7.76 | 7.76 | -0.09 (-1.15%) | 241,600 |
5 Jan 2023 | USD | 7.97 | 8.06 | 7.85 | 7.85 | 7.85 | -0.26 (-3.21%) | 410,400 |
4 Jan 2023 | USD | 8.2 | 8.22 | 8 | 8.11 | 8.11 | +0.04 (+0.50%) | 253,900 |
3 Jan 2023 | USD | 8.22 | 8.42 | 7.94 | 8.07 | 8.07 | -0.1 (-1.22%) | 422,100 |
30 Dec 2022 | USD | 7.74 | 8.18 | 7.73 | 8.17 | 8.17 | +0.32 (+4.08%) | 396,100 |
29 Dec 2022 | USD | 7.58 | 7.9 | 7.58 | 7.85 | 7.85 | +0.27 (+3.56%) | 418,400 |
28 Dec 2022 | USD | 7.64 | 7.84 | 7.55 | 7.58 | 7.58 | -0.09 (-1.17%) | 415,700 |
27 Dec 2022 | USD | 7.71 | 7.76 | 7.48 | 7.67 | 7.67 | -0.17 (-2.17%) | 359,100 |
23 Dec 2022 | USD | 8.05 | 8.08 | 7.49 | 7.84 | 7.84 | -0.3 (-3.69%) | 1,014,000 |
22 Dec 2022 | USD | 8.14 | 8.16 | 8.01 | 8.14 | 8.14 | -0.16 (-1.93%) | 459,600 |
21 Dec 2022 | USD | 8.39 | 8.41 | 8.1 | 8.3 | 8.3 | -0.08 (-0.95%) | 369,200 |
20 Dec 2022 | USD | 8.26 | 8.52 | 8.26 | 8.38 | 8.38 | +0.03 (+0.36%) | 592,200 |
19 Dec 2022 | USD | 8.78 | 8.78 | 8.26 | 8.35 | 8.35 | -0.49 (-5.54%) | 857,100 |
16 Dec 2022 | USD | 8.65 | 8.88 | 8.65 | 8.84 | 8.84 | +0.06 (+0.68%) | 1,264,600 |
15 Dec 2022 | USD | 8.66 | 8.94 | 8.66 | 8.78 | 8.78 | -0.11 (-1.24%) | 1,443,400 |