Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 11.13 | 11.23 | 10.16 | 10.5 | 10.5 | -0.54 (-4.89%) | 564,500 |
25 Jan 2023 | USD | 10.7 | 11.065 | 10.28 | 11.04 | 11.04 | +0.25 (+2.32%) | 448,500 |
24 Jan 2023 | USD | 10.92 | 11.08 | 10.65 | 10.79 | 10.79 | -0.24 (-2.18%) | 337,200 |
23 Jan 2023 | USD | 11.09 | 11.49 | 10.96 | 11.03 | 11.03 | -0.02 (-0.18%) | 820,500 |
20 Jan 2023 | USD | 10.7 | 11.12 | 10.57 | 11.05 | 11.05 | +0.53 (+5.04%) | 1,031,700 |
19 Jan 2023 | USD | 10.17 | 10.67 | 9.85 | 10.52 | 10.52 | +0.53 (+5.31%) | 984,800 |
18 Jan 2023 | USD | 8.65 | 10.19 | 8.65 | 9.99 | 9.99 | +1.53 (+18.09%) | 1,529,900 |
17 Jan 2023 | USD | 8.59 | 8.75 | 8.43 | 8.46 | 8.46 | -0.19 (-2.20%) | 169,200 |
13 Jan 2023 | USD | 8.58 | 8.74 | 8.51 | 8.65 | 8.65 | +0.05 (+0.58%) | 173,100 |
12 Jan 2023 | USD | 8.43 | 8.62 | 8.32 | 8.6 | 8.6 | +0.1 (+1.18%) | 185,900 |
11 Jan 2023 | USD | 8.48 | 8.62 | 8.32 | 8.5 | 8.5 | +0.05 (+0.59%) | 211,000 |
10 Jan 2023 | USD | 8 | 8.5 | 7.999 | 8.45 | 8.45 | +0.5 (+6.29%) | 224,400 |
9 Jan 2023 | USD | 7.84 | 8.09 | 7.755 | 7.95 | 7.95 | +0.14 (+1.79%) | 403,600 |
6 Jan 2023 | USD | 8.15 | 8.31 | 7.695 | 7.81 | 7.81 | -0.31 (-3.82%) | 328,000 |
5 Jan 2023 | USD | 8.41 | 8.52 | 8.04 | 8.12 | 8.12 | -0.29 (-3.45%) | 359,100 |
4 Jan 2023 | USD | 7.9 | 8.48 | 7.885 | 8.41 | 8.41 | +0.58 (+7.41%) | 313,400 |
3 Jan 2023 | USD | 7.58 | 7.875 | 7.52 | 7.83 | 7.83 | +0.32 (+4.26%) | 429,700 |
30 Dec 2022 | USD | 7.55 | 7.56 | 7.35 | 7.51 | 7.51 | 0.0 (0.0%) | 805,500 |
29 Dec 2022 | USD | 6.88 | 7.63 | 6.88 | 7.51 | 7.51 | +0.65 (+9.48%) | 398,100 |
28 Dec 2022 | USD | 6.52 | 6.89 | 6.52 | 6.86 | 6.86 | +0.34 (+5.21%) | 291,600 |
27 Dec 2022 | USD | 7.01 | 7.08 | 6.51 | 6.52 | 6.52 | -0.35 (-5.09%) | 364,500 |
23 Dec 2022 | USD | 6.83 | 6.935 | 6.675 | 6.87 | 6.87 | -0.02 (-0.29%) | 245,100 |
22 Dec 2022 | USD | 6.82 | 6.97 | 6.61 | 6.89 | 6.89 | +0.1 (+1.47%) | 241,200 |
21 Dec 2022 | USD | 7.01 | 7.18 | 6.79 | 6.79 | 6.79 | -0.18 (-2.58%) | 263,100 |
20 Dec 2022 | USD | 6.92 | 7.1 | 6.84 | 6.97 | 6.97 | -0.03 (-0.43%) | 257,200 |
19 Dec 2022 | USD | 7.05 | 7.25 | 6.96 | 7 | 7 | -0.04 (-0.57%) | 275,900 |
16 Dec 2022 | USD | 6.94 | 7.08 | 6.87 | 7.04 | 7.04 | +0.02 (+0.28%) | 678,100 |
15 Dec 2022 | USD | 6.89 | 7.05 | 6.75 | 7.02 | 7.02 | -0.01 (-0.14%) | 449,300 |
14 Dec 2022 | USD | 7.15 | 7.25 | 6.662 | 7.03 | 7.03 | -0.35 (-4.74%) | 1,255,400 |
13 Dec 2022 | USD | 7.75 | 7.84 | 7.33 | 7.38 | 7.38 | -0.13 (-1.73%) | 259,300 |