Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 8.59 | 8.68 | 8.3 | 8.38 | 8.38 | -0.1 (-1.18%) | 24,300 |
25 Jan 2023 | USD | 8.08 | 8.55 | 8.08 | 8.48 | 8.48 | +0.22 (+2.66%) | 39,500 |
24 Jan 2023 | USD | 7.97 | 8.58 | 7.97 | 8.26 | 8.26 | +0.17 (+2.10%) | 36,000 |
23 Jan 2023 | USD | 7.8 | 8.09 | 7.75 | 8.09 | 8.09 | +0.22 (+2.80%) | 51,000 |
20 Jan 2023 | USD | 7.69 | 8.08 | 7.435 | 7.87 | 7.87 | +0.32 (+4.24%) | 84,200 |
19 Jan 2023 | USD | 7.76 | 7.85 | 7.37 | 7.55 | 7.55 | -0.22 (-2.83%) | 35,600 |
18 Jan 2023 | USD | 7.92 | 8 | 7.7 | 7.77 | 7.77 | -0.15 (-1.89%) | 60,500 |
17 Jan 2023 | USD | 8.62 | 8.62 | 7.545 | 7.92 | 7.92 | -0.79 (-9.07%) | 109,900 |
13 Jan 2023 | USD | 8.9 | 9.53 | 8.48 | 8.71 | 8.71 | -0.28 (-3.11%) | 142,400 |
12 Jan 2023 | USD | 6.97 | 9.85 | 6.65 | 8.99 | 8.99 | +2.03 (+29.17%) | 430,100 |
11 Jan 2023 | USD | 6.71 | 7.12 | 6.62 | 6.96 | 6.96 | +0.26 (+3.88%) | 84,000 |
10 Jan 2023 | USD | 6.43 | 6.71 | 6.075 | 6.7 | 6.7 | +0.43 (+6.86%) | 80,500 |
9 Jan 2023 | USD | 6.78 | 6.78 | 6.17 | 6.27 | 6.27 | -0.2 (-3.09%) | 33,200 |
6 Jan 2023 | USD | 6.417 | 6.735 | 5.985 | 6.47 | 6.47 | +0.02 (+0.31%) | 61,200 |
5 Jan 2023 | USD | 7 | 7 | 6.29 | 6.45 | 6.45 | -0.08 (-1.23%) | 75,100 |
4 Jan 2023 | USD | 6.64 | 6.76 | 6.19 | 6.53 | 6.53 | +0.03 (+0.46%) | 84,500 |
3 Jan 2023 | USD | 6.48 | 7.13 | 6.28 | 6.5 | 6.5 | +0.12 (+1.88%) | 67,200 |
30 Dec 2022 | USD | 6.32 | 6.45 | 6.17 | 6.38 | 6.38 | -0.07 (-1.09%) | 78,200 |
29 Dec 2022 | USD | 5.74 | 6.59 | 5.74 | 6.45 | 6.45 | +0.83 (+14.77%) | 59,100 |
28 Dec 2022 | USD | 5.48 | 5.82 | 5.32 | 5.62 | 5.62 | +0.18 (+3.31%) | 146,600 |
27 Dec 2022 | USD | 5.7 | 5.7 | 5.35 | 5.44 | 5.44 | -0.26 (-4.56%) | 42,400 |
23 Dec 2022 | USD | 5.94 | 5.94 | 5.6 | 5.7 | 5.7 | -0.17 (-2.90%) | 38,300 |
22 Dec 2022 | USD | 6.02 | 6.27 | 5.7 | 5.87 | 5.87 | -0.23 (-3.77%) | 71,900 |
21 Dec 2022 | USD | 6.11 | 6.41 | 5.92 | 6.1 | 6.1 | -0.11 (-1.77%) | 79,700 |
20 Dec 2022 | USD | 5.97 | 6.39 | 5.97 | 6.21 | 6.21 | +0.16 (+2.64%) | 72,200 |
19 Dec 2022 | USD | 6.6 | 6.6 | 5.915 | 6.05 | 6.05 | -0.51 (-7.77%) | 69,600 |
16 Dec 2022 | USD | 6.37 | 6.72 | 6.02 | 6.56 | 6.56 | +0.14 (+2.18%) | 325,800 |
15 Dec 2022 | USD | 6.57 | 6.655 | 6.31 | 6.42 | 6.42 | -0.24 (-3.60%) | 50,500 |
14 Dec 2022 | USD | 6.53 | 6.91 | 6.37 | 6.66 | 6.66 | +0.08 (+1.22%) | 71,800 |
13 Dec 2022 | USD | 6.78 | 6.835 | 6.37 | 6.58 | 6.58 | +0.03 (+0.46%) | 59,900 |