Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 8.32 | 8.32 | 7.88 | 7.91 | 7.91 | -0.5 (-5.95%) | 79,100 |
26 Jan 2023 | USD | 7.98 | 8.47 | 7.85 | 8.41 | 8.41 | +0.45 (+5.65%) | 61,700 |
25 Jan 2023 | USD | 7.98 | 8.17 | 7.845 | 7.96 | 7.96 | -0.13 (-1.61%) | 52,600 |
24 Jan 2023 | USD | 8.065 | 8.15 | 7.958 | 8.09 | 8.09 | +0.07 (+0.87%) | 29,400 |
23 Jan 2023 | USD | 8.09 | 8.19 | 7.9 | 8.02 | 8.02 | +0.01 (+0.12%) | 84,200 |
20 Jan 2023 | USD | 8.25 | 8.25 | 7.7 | 8.01 | 8.01 | -0.31 (-3.73%) | 83,700 |
19 Jan 2023 | USD | 7.69 | 8.47 | 7.657 | 8.32 | 8.32 | +0.63 (+8.19%) | 111,800 |
18 Jan 2023 | USD | 7.85 | 7.96 | 7.58 | 7.69 | 7.69 | -0.08 (-1.03%) | 102,900 |
17 Jan 2023 | USD | 7.42 | 7.9 | 7.35 | 7.77 | 7.77 | +0.11 (+1.44%) | 128,900 |
13 Jan 2023 | USD | 7.5 | 8.13 | 7.5 | 7.66 | 7.66 | +0.21 (+2.82%) | 235,600 |
12 Jan 2023 | USD | 7.76 | 7.765 | 7.34 | 7.45 | 7.45 | -0.42 (-5.34%) | 217,900 |
11 Jan 2023 | USD | 7.96 | 8.06 | 7.78 | 7.87 | 7.87 | -0.09 (-1.13%) | 146,200 |
10 Jan 2023 | USD | 8.05 | 8.07 | 7.62 | 7.96 | 7.96 | -0.11 (-1.36%) | 193,700 |
9 Jan 2023 | USD | 7.9 | 8.27 | 7.9 | 8.07 | 8.07 | +0.46 (+6.04%) | 179,600 |
6 Jan 2023 | USD | 7.04 | 7.65 | 6.73 | 7.61 | 7.61 | +0.42 (+5.84%) | 226,600 |
5 Jan 2023 | USD | 6.4 | 7.49 | 6.31 | 7.19 | 7.19 | +0.55 (+8.28%) | 357,100 |
4 Jan 2023 | USD | 6.02 | 6.7 | 5.995 | 6.64 | 6.64 | +0.89 (+15.48%) | 342,200 |
3 Jan 2023 | USD | 5.53 | 5.9 | 5.53 | 5.75 | 5.75 | +0.37 (+6.88%) | 140,200 |
30 Dec 2022 | USD | 5.04 | 5.5 | 5.026 | 5.38 | 5.38 | +0.19 (+3.66%) | 168,100 |
29 Dec 2022 | USD | 4.81 | 5.5 | 4.67 | 5.19 | 5.19 | +0.14 (+2.77%) | 326,900 |
28 Dec 2022 | USD | 5.81 | 5.83 | 4.93 | 5.05 | 5.05 | -0.76 (-13.08%) | 376,300 |
27 Dec 2022 | USD | 6.1 | 6.16 | 5.74 | 5.81 | 5.81 | -0.58 (-9.08%) | 325,400 |
23 Dec 2022 | USD | 6.65 | 6.657 | 6.1 | 6.39 | 6.39 | -0.3 (-4.48%) | 263,000 |
22 Dec 2022 | USD | 5.79 | 6.9 | 5.79 | 6.69 | 6.69 | +0.91 (+15.74%) | 1,194,700 |
21 Dec 2022 | USD | 5.2 | 5.84 | 5.176 | 5.78 | 5.78 | +0.53 (+10.10%) | 346,800 |
20 Dec 2022 | USD | 5.22 | 5.43 | 5.187 | 5.25 | 5.25 | -0.11 (-2.05%) | 204,600 |
19 Dec 2022 | USD | 5.33 | 5.7 | 5.17 | 5.36 | 5.36 | +0.16 (+3.08%) | 312,000 |
16 Dec 2022 | USD | 5.29 | 5.61 | 5.2 | 5.2 | 5.2 | +0.01 (+0.19%) | 363,800 |
15 Dec 2022 | USD | 5.3 | 5.449 | 5.19 | 5.19 | 5.19 | -0.09 (-1.70%) | 235,700 |
14 Dec 2022 | USD | 5.08 | 5.45 | 5.08 | 5.28 | 5.28 | +0.1 (+1.93%) | 196,300 |