Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | USD | 9.08 | 9.3 | 9.06 | 9.24 | 9.24 | +0.11 (+1.20%) | 64,700 |
23 Jan 2023 | USD | 9.57 | 9.57 | 9.11 | 9.13 | 9.13 | -0.41 (-4.30%) | 71,500 |
20 Jan 2023 | USD | 9.39 | 9.55 | 9.31 | 9.54 | 9.54 | +0.16 (+1.71%) | 190,600 |
19 Jan 2023 | USD | 9.2 | 9.39 | 9.11 | 9.38 | 9.38 | +0.09 (+0.97%) | 66,200 |
18 Jan 2023 | USD | 9.33 | 9.46 | 9.27 | 9.29 | 9.29 | +0.02 (+0.22%) | 65,900 |
17 Jan 2023 | USD | 9.08 | 9.29 | 9.08 | 9.27 | 9.27 | +0.1 (+1.09%) | 86,400 |
13 Jan 2023 | USD | 9.07 | 9.24 | 8.99 | 9.17 | 9.17 | 0.0 (0.0%) | 33,000 |
12 Jan 2023 | USD | 8.83 | 9.22 | 8.8 | 9.17 | 9.17 | +0.36 (+4.09%) | 225,100 |
11 Jan 2023 | USD | 8.75 | 8.97 | 8.71 | 8.81 | 8.81 | +0.06 (+0.69%) | 110,300 |
10 Jan 2023 | USD | 8.59 | 8.75 | 8.41 | 8.75 | 8.75 | +0.2 (+2.34%) | 44,800 |
9 Jan 2023 | USD | 8.75 | 8.75 | 8.51 | 8.55 | 8.55 | -0.16 (-1.84%) | 74,800 |
6 Jan 2023 | USD | 8.75 | 8.76 | 8.48 | 8.71 | 8.71 | +0.06 (+0.69%) | 284,800 |
5 Jan 2023 | USD | 8.5 | 8.66 | 8.44 | 8.65 | 8.65 | +0.02 (+0.23%) | 52,700 |
4 Jan 2023 | USD | 8.21 | 8.7 | 8.21 | 8.63 | 8.63 | +0.48 (+5.89%) | 131,200 |
3 Jan 2023 | USD | 8.23 | 8.23 | 8.06 | 8.15 | 8.15 | 0.0 (0.0%) | 58,700 |
30 Dec 2022 | USD | 8.24 | 8.28 | 8.15 | 8.15 | 8.15 | +0.01 (+0.12%) | 45,200 |
29 Dec 2022 | USD | 8.02 | 8.31 | 8.01 | 8.14 | 8.14 | +0.12 (+1.50%) | 181,700 |
28 Dec 2022 | USD | 8.07 | 8.13 | 7.93 | 8.02 | 8.02 | -0.01 (-0.12%) | 114,600 |
27 Dec 2022 | USD | 8.27 | 8.27 | 7.99 | 8.03 | 8.03 | -0.06 (-0.74%) | 86,100 |
23 Dec 2022 | USD | 8.05 | 8.24 | 7.98 | 8.09 | 8.09 | +0.05 (+0.62%) | 81,200 |
22 Dec 2022 | USD | 8.2 | 8.25 | 7.98 | 8.04 | 8.04 | -0.16 (-1.95%) | 82,600 |
21 Dec 2022 | USD | 7.88 | 8.28 | 7.83 | 8.2 | 8.2 | +0.36 (+4.59%) | 116,100 |
20 Dec 2022 | USD | 7.78 | 7.98 | 7.75 | 7.84 | 7.84 | +0.05 (+0.64%) | 99,100 |
19 Dec 2022 | USD | 7.7 | 8 | 7.62 | 7.79 | 7.79 | +0.1 (+1.30%) | 254,900 |
16 Dec 2022 | USD | 7.57 | 7.89 | 7.57 | 7.69 | 7.69 | +0.02 (+0.26%) | 283,500 |
15 Dec 2022 | USD | 7.64 | 7.7 | 7.52 | 7.67 | 7.67 | +0.02 (+0.26%) | 77,000 |
14 Dec 2022 | USD | 7.62 | 7.73 | 7.58 | 7.65 | 7.65 | -0.04 (-0.52%) | 76,000 |
13 Dec 2022 | USD | 7.75 | 7.81 | 7.62 | 7.69 | 7.69 | +0.02 (+0.26%) | 74,100 |
12 Dec 2022 | USD | 7.71 | 7.72 | 7.6 | 7.67 | 7.67 | +0.06 (+0.79%) | 57,400 |
9 Dec 2022 | USD | 7.69 | 7.71 | 7.59 | 7.61 | 7.61 | -0.09 (-1.17%) | 29,000 |