Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2023 | USD | 8.24 | 8.28 | 8.07 | 8.14 | 8.14 | -0.29 (-3.44%) | 818,400 |
26 Jan 2023 | USD | 8.43 | 8.48 | 8.36 | 8.43 | 8.43 | +0.03 (+0.36%) | 568,400 |
25 Jan 2023 | USD | 8.07 | 8.4 | 8.07 | 8.4 | 8.4 | +0.32 (+3.96%) | 1,047,500 |
24 Jan 2023 | USD | 8.04 | 8.12 | 7.95 | 8.08 | 8.08 | +0.19 (+2.41%) | 828,500 |
23 Jan 2023 | USD | 7.85 | 8.05 | 7.81 | 7.89 | 7.89 | +0.04 (+0.51%) | 763,700 |
20 Jan 2023 | USD | 7.9 | 7.92 | 7.8 | 7.85 | 7.85 | -0.18 (-2.24%) | 1,128,400 |
19 Jan 2023 | USD | 7.92 | 8.1 | 7.83 | 8.03 | 8.03 | -0.06 (-0.74%) | 1,239,400 |
18 Jan 2023 | USD | 8.24 | 8.3 | 8.02 | 8.09 | 8.09 | -0.06 (-0.74%) | 937,700 |
17 Jan 2023 | USD | 8.06 | 8.19 | 8.03 | 8.15 | 8.15 | -0.02 (-0.24%) | 1,283,300 |
13 Jan 2023 | USD | 8.17 | 8.25 | 8.13 | 8.17 | 8.17 | -0.15 (-1.80%) | 466,900 |
12 Jan 2023 | USD | 8.35 | 8.5 | 8.2 | 8.32 | 8.32 | +0.13 (+1.59%) | 1,376,000 |
11 Jan 2023 | USD | 7.94 | 8.27 | 7.93 | 8.19 | 8.19 | +0.3 (+3.80%) | 1,467,100 |
10 Jan 2023 | USD | 7.84 | 7.9 | 7.67 | 7.89 | 7.89 | +0.07 (+0.90%) | 1,316,200 |
9 Jan 2023 | USD | 7.72 | 7.96 | 7.7 | 7.82 | 7.82 | -0.02 (-0.26%) | 945,600 |
6 Jan 2023 | USD | 7.83 | 7.89 | 7.75 | 7.84 | 7.84 | +0.15 (+1.95%) | 788,500 |
5 Jan 2023 | USD | 7.56 | 7.69 | 7.52 | 7.69 | 7.69 | +0.17 (+2.26%) | 1,168,000 |
4 Jan 2023 | USD | 7.47 | 7.67 | 7.41 | 7.52 | 7.52 | +0.25 (+3.44%) | 1,768,900 |
3 Jan 2023 | USD | 7.53 | 7.68 | 7.26 | 7.27 | 7.27 | -0.66 (-8.32%) | 3,718,100 |
30 Dec 2022 | USD | 7.94 | 8.11 | 7.91 | 7.93 | 7.93 | -0.04 (-0.50%) | 1,294,200 |
29 Dec 2022 | USD | 8.19 | 8.23 | 7.88 | 7.97 | 7.97 | -0.09 (-1.12%) | 1,997,600 |
28 Dec 2022 | USD | 7.92 | 8.13 | 7.87 | 8.06 | 8.06 | +0.25 (+3.20%) | 1,339,700 |
27 Dec 2022 | USD | 7.86 | 7.99 | 7.75 | 7.81 | 7.81 | -0.61 (-7.24%) | 1,603,600 |
23 Dec 2022 | USD | 8.47 | 8.57 | 8.32 | 8.42 | 8.42 | +0.19 (+2.31%) | 1,454,200 |
22 Dec 2022 | USD | 8.15 | 8.26 | 8.11 | 8.23 | 8.23 | +0.08 (+0.98%) | 1,202,300 |
21 Dec 2022 | USD | 8.14 | 8.23 | 8.05 | 8.15 | 8.15 | +0.01 (+0.12%) | 1,107,900 |
20 Dec 2022 | USD | 8.12 | 8.26 | 8.06 | 8.14 | 8.14 | +0.27 (+3.43%) | 1,410,200 |
19 Dec 2022 | USD | 7.7 | 7.93 | 7.68 | 7.87 | 7.87 | +0.24 (+3.15%) | 1,943,800 |
16 Dec 2022 | USD | 7.81 | 7.84 | 7.58 | 7.63 | 7.63 | -0.1 (-1.29%) | 4,370,500 |
15 Dec 2022 | USD | 7.82 | 7.97 | 7.66 | 7.73 | 7.73 | -0.14 (-1.78%) | 2,152,300 |
14 Dec 2022 | USD | 7.73 | 7.93 | 7.53 | 7.87 | 7.87 | +0.02 (+0.25%) | 3,244,200 |