Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 9.46 | 9.59 | 9.36 | 9.5 | 9.5 | +0.64 (+7.22%) | 39,400 |
25 Jan 2023 | USD | 8.71 | 8.89 | 8.71 | 8.86 | 8.86 | 0.0 (0.0%) | 2,200 |
24 Jan 2023 | USD | 8.72 | 8.9 | 8.71 | 8.86 | 8.86 | -0.03 (-0.34%) | 7,700 |
23 Jan 2023 | USD | 8.79 | 8.9 | 8.79 | 8.89 | 8.89 | +0.03 (+0.34%) | 4,400 |
20 Jan 2023 | USD | 8.73 | 8.86 | 8.73 | 8.86 | 8.86 | +0.492 (+5.88%) | 35,900 |
19 Jan 2023 | USD | 8.27 | 8.4 | 8.23 | 8.368 | 8.368 | +0.098 (+1.19%) | 5,000 |
18 Jan 2023 | USD | 8.22 | 8.34 | 8.22 | 8.27 | 8.27 | +0.07 (+0.85%) | 3,200 |
17 Jan 2023 | USD | 8.2 | 8.21 | 8.09 | 8.2 | 8.2 | +0.15 (+1.86%) | 4,100 |
13 Jan 2023 | USD | 8.02 | 8.11 | 8.01 | 8.05 | 8.05 | +0.1 (+1.26%) | 6,500 |
12 Jan 2023 | USD | 7.83 | 8.04 | 7.8 | 7.95 | 7.95 | +0.07 (+0.89%) | 4,000 |
11 Jan 2023 | USD | 7.99 | 7.99 | 7.5 | 7.88 | 7.88 | -0.11 (-1.38%) | 4,000 |
10 Jan 2023 | USD | 8.01 | 8.09 | 7.76 | 7.99 | 7.99 | +0.105 (+1.33%) | 3,100 |
9 Jan 2023 | USD | 7.838 | 8.09 | 7.72 | 7.885 | 7.885 | +0.125 (+1.61%) | 10,500 |
6 Jan 2023 | USD | 7.41 | 7.76 | 7.41 | 7.76 | 7.76 | +0.43 (+5.87%) | 7,700 |
5 Jan 2023 | USD | 7.24 | 7.384 | 7.24 | 7.33 | 7.33 | -0.11 (-1.48%) | 3,900 |
4 Jan 2023 | USD | 7.24 | 7.44 | 7.24 | 7.44 | 7.44 | -0.11 (-1.46%) | 4,100 |
3 Jan 2023 | USD | 7.63 | 7.63 | 7.3 | 7.55 | 7.55 | +0.17 (+2.30%) | 4,800 |
30 Dec 2022 | USD | 7.225 | 7.45 | 7.225 | 7.38 | 7.38 | -0.13 (-1.73%) | 7,700 |
29 Dec 2022 | USD | 7.54 | 7.575 | 7.45 | 7.51 | 7.51 | -0.024 (-0.32%) | 7,800 |
28 Dec 2022 | USD | 7.46 | 7.55 | 7.45 | 7.534 | 7.534 | +0.074 (+0.99%) | 5,100 |
27 Dec 2022 | USD | 7.42 | 7.65 | 7.42 | 7.46 | 7.46 | -0.1 (-1.32%) | 14,900 |
23 Dec 2022 | USD | 7.715 | 7.93 | 7.5 | 7.56 | 7.56 | -0.22 (-2.83%) | 5,500 |
22 Dec 2022 | USD | 8.016 | 8.016 | 7.54 | 7.78 | 7.78 | -0.259 (-3.22%) | 5,300 |
21 Dec 2022 | USD | 8 | 8.15 | 8 | 8.039 | 8.039 | -0.231 (-2.79%) | 7,200 |
20 Dec 2022 | USD | 8.28 | 8.28 | 8.09 | 8.27 | 8.27 | -0.01 (-0.12%) | 3,000 |
19 Dec 2022 | USD | 8 | 8.28 | 8 | 8.28 | 8.28 | -0.03 (-0.36%) | 5,900 |
16 Dec 2022 | USD | 8.25 | 8.31 | 8 | 8.31 | 8.31 | -0.04 (-0.48%) | 5,500 |
15 Dec 2022 | USD | 8.31 | 8.38 | 8.19 | 8.35 | 8.35 | -0.03 (-0.36%) | 9,200 |
14 Dec 2022 | USD | 8.41 | 8.41 | 8.26 | 8.38 | 8.38 | -0.15 (-1.76%) | 7,200 |
13 Dec 2022 | USD | 8.75 | 8.8 | 8.53 | 8.53 | 8.53 | -0.27 (-3.07%) | 3,600 |