Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 8.02 | 8.2 | 7.71 | 8.19 | 8.19 | +0.29 (+3.67%) | 2,079,400 |
25 Jan 2023 | USD | 7.86 | 8.015 | 7.645 | 7.9 | 7.9 | -0.1 (-1.25%) | 2,214,800 |
24 Jan 2023 | USD | 8.36 | 8.37 | 7.96 | 8 | 8 | -0.37 (-4.42%) | 1,652,700 |
23 Jan 2023 | USD | 8.46 | 8.54 | 8.205 | 8.37 | 8.37 | -0.02 (-0.24%) | 2,030,100 |
20 Jan 2023 | USD | 7.94 | 8.41 | 7.77 | 8.39 | 8.39 | +0.56 (+7.15%) | 2,357,100 |
19 Jan 2023 | USD | 8.01 | 8.05 | 7.82 | 7.83 | 7.83 | -0.32 (-3.93%) | 3,426,900 |
18 Jan 2023 | USD | 8.32 | 8.58 | 8.09 | 8.15 | 8.15 | -0.07 (-0.85%) | 2,209,400 |
17 Jan 2023 | USD | 8.1 | 8.28 | 8.06 | 8.22 | 8.22 | +0.09 (+1.11%) | 1,393,400 |
13 Jan 2023 | USD | 7.9 | 8.15 | 7.852 | 8.13 | 8.13 | +0.11 (+1.37%) | 1,488,100 |
12 Jan 2023 | USD | 7.87 | 8.075 | 7.55 | 8.02 | 8.02 | +0.19 (+2.43%) | 2,260,500 |
11 Jan 2023 | USD | 7.9 | 7.995 | 7.79 | 7.83 | 7.83 | +0.05 (+0.64%) | 1,682,600 |
10 Jan 2023 | USD | 7.54 | 7.81 | 7.501 | 7.78 | 7.78 | +0.21 (+2.77%) | 2,818,800 |
9 Jan 2023 | USD | 7.82 | 7.895 | 7.55 | 7.57 | 7.57 | -0.14 (-1.82%) | 1,661,400 |
6 Jan 2023 | USD | 7.65 | 7.775 | 7.32 | 7.71 | 7.71 | +0.16 (+2.12%) | 2,583,600 |
5 Jan 2023 | USD | 7.81 | 7.88 | 7.42 | 7.55 | 7.55 | -0.46 (-5.74%) | 3,670,200 |
4 Jan 2023 | USD | 7.39 | 8.31 | 7.34 | 8.01 | 8.01 | +0.76 (+10.48%) | 5,530,000 |
3 Jan 2023 | USD | 6.88 | 7.4 | 6.88 | 7.25 | 7.25 | +0.52 (+7.73%) | 3,624,900 |
30 Dec 2022 | USD | 6.7 | 6.815 | 6.58 | 6.73 | 6.73 | -0.08 (-1.17%) | 2,344,100 |
29 Dec 2022 | USD | 6.86 | 6.9 | 6.64 | 6.81 | 6.81 | +0.08 (+1.19%) | 3,486,800 |
28 Dec 2022 | USD | 6.68 | 6.79 | 6.48 | 6.73 | 6.73 | +0.04 (+0.60%) | 4,517,900 |
27 Dec 2022 | USD | 6.69 | 6.8 | 6.41 | 6.69 | 6.69 | -0.03 (-0.45%) | 3,539,400 |
23 Dec 2022 | USD | 6.75 | 6.82 | 6.58 | 6.72 | 6.72 | -0.07 (-1.03%) | 1,992,700 |
22 Dec 2022 | USD | 6.96 | 6.96 | 6.6 | 6.79 | 6.79 | -0.26 (-3.69%) | 2,326,600 |
21 Dec 2022 | USD | 6.84 | 7.095 | 6.77 | 7.05 | 7.05 | +0.36 (+5.38%) | 3,392,300 |
20 Dec 2022 | USD | 6.83 | 7.14 | 6.68 | 6.69 | 6.69 | -0.24 (-3.46%) | 3,478,100 |
19 Dec 2022 | USD | 6.98 | 7.12 | 6.665 | 6.93 | 6.93 | -0.15 (-2.12%) | 2,979,400 |
16 Dec 2022 | USD | 6.64 | 7.08 | 6.64 | 7.08 | 7.08 | +0.3 (+4.42%) | 5,042,900 |
15 Dec 2022 | USD | 7.2 | 7.205 | 6.54 | 6.78 | 6.78 | -0.59 (-8.01%) | 4,801,500 |
14 Dec 2022 | USD | 7.04 | 7.47 | 7.04 | 7.37 | 7.37 | +0.34 (+4.84%) | 3,984,500 |
13 Dec 2022 | USD | 7.76 | 7.82 | 6.78 | 7.03 | 7.03 | -0.27 (-3.70%) | 4,439,100 |