Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 9.11 | 9.12 | 8.52 | 8.73 | 8.73 | -0.06 (-0.68%) | 3,195,300 |
25 Jan 2023 | USD | 9.15 | 9.25 | 8.3 | 8.79 | 8.79 | -1.11 (-11.21%) | 8,614,400 |
24 Jan 2023 | USD | 10.4 | 10.48 | 9.86 | 9.9 | 9.9 | -0.5 (-4.81%) | 1,881,700 |
23 Jan 2023 | USD | 10.32 | 10.49 | 10.12 | 10.4 | 10.4 | +0.22 (+2.16%) | 2,445,100 |
20 Jan 2023 | USD | 9.98 | 10.22 | 9.815 | 10.18 | 10.18 | +0.43 (+4.41%) | 2,254,700 |
19 Jan 2023 | USD | 10.15 | 10.245 | 9.67 | 9.75 | 9.75 | -0.8 (-7.58%) | 2,515,500 |
18 Jan 2023 | USD | 10.67 | 11.16 | 10.5 | 10.55 | 10.55 | -0.05 (-0.47%) | 2,077,700 |
17 Jan 2023 | USD | 10.74 | 10.835 | 10.53 | 10.6 | 10.6 | -0.12 (-1.12%) | 1,778,900 |
13 Jan 2023 | USD | 10.65 | 10.795 | 10.263 | 10.72 | 10.72 | +0.1 (+0.94%) | 2,492,200 |
12 Jan 2023 | USD | 9.8 | 10.63 | 9.7 | 10.62 | 10.62 | +0.86 (+8.81%) | 3,625,500 |
11 Jan 2023 | USD | 9.89 | 10.04 | 9.61 | 9.76 | 9.76 | +0.19 (+1.99%) | 2,763,200 |
10 Jan 2023 | USD | 9.41 | 9.63 | 9.145 | 9.57 | 9.57 | +0.26 (+2.79%) | 2,366,800 |
9 Jan 2023 | USD | 9.43 | 9.66 | 9.265 | 9.31 | 9.31 | +0.12 (+1.31%) | 2,206,000 |
6 Jan 2023 | USD | 8.78 | 9.26 | 8.742 | 9.19 | 9.19 | +0.4 (+4.55%) | 2,115,100 |
5 Jan 2023 | USD | 8.99 | 9.02 | 8.53 | 8.79 | 8.79 | -0.26 (-2.87%) | 2,854,100 |
4 Jan 2023 | USD | 8.52 | 9.09 | 8.399 | 9.05 | 9.05 | +0.58 (+6.85%) | 4,021,500 |
3 Jan 2023 | USD | 8.95 | 9.06 | 8.33 | 8.47 | 8.47 | -0.21 (-2.42%) | 2,640,800 |
30 Dec 2022 | USD | 8.41 | 8.72 | 8.37 | 8.68 | 8.68 | +0.12 (+1.40%) | 1,577,500 |
29 Dec 2022 | USD | 8.29 | 8.69 | 8.2 | 8.56 | 8.56 | +0.4 (+4.90%) | 2,624,400 |
28 Dec 2022 | USD | 8.2 | 8.43 | 8.04 | 8.16 | 8.16 | -0.26 (-3.09%) | 3,569,700 |
27 Dec 2022 | USD | 8.82 | 8.82 | 8.31 | 8.42 | 8.42 | -0.52 (-5.82%) | 3,121,000 |
23 Dec 2022 | USD | 9.05 | 9.12 | 8.84 | 8.94 | 8.94 | -0.13 (-1.43%) | 1,344,800 |
22 Dec 2022 | USD | 9.36 | 9.38 | 8.83 | 9.07 | 9.07 | -0.42 (-4.43%) | 2,632,600 |
21 Dec 2022 | USD | 9.5 | 9.605 | 9.22 | 9.49 | 9.49 | -0.01 (-0.11%) | 1,766,100 |
20 Dec 2022 | USD | 9.54 | 9.85 | 9.2 | 9.5 | 9.5 | -0.36 (-3.65%) | 4,838,800 |
19 Dec 2022 | USD | 10.45 | 10.545 | 9.765 | 9.86 | 9.86 | -0.6 (-5.74%) | 2,985,200 |
16 Dec 2022 | USD | 10.75 | 11.06 | 10.33 | 10.46 | 10.46 | -0.43 (-3.95%) | 1,982,100 |
15 Dec 2022 | USD | 11.1 | 11.29 | 10.79 | 10.89 | 10.89 | -0.37 (-3.29%) | 2,629,000 |
14 Dec 2022 | USD | 11.1 | 11.35 | 10.957 | 11.26 | 11.26 | +0.17 (+1.53%) | 1,844,000 |
13 Dec 2022 | USD | 11.66 | 11.83 | 10.94 | 11.09 | 11.09 | -0.21 (-1.86%) | 2,364,700 |