Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 9.36 | 9.55 | 9.3 | 9.51 | 9.51 | +0.21 (+2.26%) | 46,100 |
25 Jan 2023 | USD | 9.476 | 9.476 | 9.067 | 9.3 | 9.3 | -0.2 (-2.11%) | 21,600 |
24 Jan 2023 | USD | 9.37 | 9.56 | 9.29 | 9.5 | 9.5 | +0.06 (+0.64%) | 50,500 |
23 Jan 2023 | USD | 9.34 | 9.49 | 9.34 | 9.44 | 9.44 | +0.1 (+1.07%) | 18,900 |
20 Jan 2023 | USD | 9.225 | 9.34 | 9.2 | 9.34 | 9.34 | +0.08 (+0.86%) | 40,000 |
19 Jan 2023 | USD | 9.222 | 9.28 | 9.2 | 9.26 | 9.26 | +0.06 (+0.65%) | 87,200 |
18 Jan 2023 | USD | 9.68 | 9.71 | 9.2 | 9.2 | 9.2 | -0.03 (-0.33%) | 44,000 |
17 Jan 2023 | USD | 9.18 | 9.24 | 9.15 | 9.23 | 9.23 | +0.34 (+3.82%) | 28,800 |
13 Jan 2023 | USD | 9.26 | 9.28 | 8.87 | 8.89 | 8.89 | -0.27 (-2.95%) | 24,700 |
12 Jan 2023 | USD | 9.08 | 9.2 | 9.08 | 9.16 | 9.16 | +0.27 (+3.04%) | 39,200 |
11 Jan 2023 | USD | 8.79 | 8.9 | 8.79 | 8.89 | 8.89 | +0.13 (+1.48%) | 64,500 |
10 Jan 2023 | USD | 8.96 | 8.96 | 8.69 | 8.76 | 8.76 | -0.23 (-2.56%) | 35,700 |
9 Jan 2023 | USD | 9.38 | 9.39 | 8.99 | 8.99 | 8.99 | -0.129 (-1.41%) | 17,700 |
6 Jan 2023 | USD | 8.91 | 9.27 | 8.91 | 9.119 | 9.119 | +0.293 (+3.32%) | 13,900 |
5 Jan 2023 | USD | 8.742 | 8.9 | 8.742 | 8.826 | 8.826 | +0.126 (+1.45%) | 4,500 |
4 Jan 2023 | USD | 8.58 | 8.91 | 8.58 | 8.7 | 8.7 | -0.03 (-0.34%) | 4,100 |
3 Jan 2023 | USD | 9.05 | 9.05 | 8.67 | 8.73 | 8.73 | -0.388 (-4.26%) | 14,900 |
30 Dec 2022 | USD | 9.07 | 9.17 | 9.005 | 9.118 | 9.118 | +0.168 (+1.88%) | 21,400 |
29 Dec 2022 | USD | 8.2 | 9.027 | 8.2 | 8.95 | 8.95 | +0.485 (+5.73%) | 22,400 |
28 Dec 2022 | USD | 8.653 | 8.71 | 8.273 | 8.465 | 8.465 | -0.235 (-2.70%) | 10,900 |
27 Dec 2022 | USD | 8.585 | 8.75 | 8.55 | 8.7 | 8.7 | +0.21 (+2.47%) | 7,600 |
23 Dec 2022 | USD | 8.06 | 8.52 | 8.06 | 8.49 | 8.49 | +0.599 (+7.59%) | 5,500 |
22 Dec 2022 | USD | 8.128 | 8.128 | 7.8 | 7.891 | 7.891 | -0.289 (-3.53%) | 7,500 |
21 Dec 2022 | USD | 7.7 | 8.21 | 7.66 | 8.18 | 8.18 | +0.69 (+9.21%) | 13,500 |
20 Dec 2022 | USD | 7.35 | 7.64 | 7.317 | 7.49 | 7.49 | +0.17 (+2.32%) | 6,200 |
19 Dec 2022 | USD | 7.3 | 7.37 | 7.18 | 7.32 | 7.32 | +0.03 (+0.41%) | 11,800 |
16 Dec 2022 | USD | 7.27 | 7.37 | 7.27 | 7.29 | 7.29 | -0.12 (-1.62%) | 4,700 |
15 Dec 2022 | USD | 7.436 | 7.436 | 7.285 | 7.41 | 7.41 | -0.141 (-1.87%) | 4,400 |
14 Dec 2022 | USD | 7.31 | 7.551 | 7.31 | 7.551 | 7.551 | -0.009 (-0.12%) | 3,000 |
13 Dec 2022 | USD | 7.85 | 7.885 | 7.554 | 7.56 | 7.56 | -0.06 (-0.79%) | 5,000 |