Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 8.69 | 8.78 | 8.27 | 8.5 | 8.5 | -0.14 (-1.62%) | 195,500 |
25 Jan 2023 | USD | 9.02 | 9.02 | 8.64 | 8.64 | 8.64 | -0.4 (-4.42%) | 112,200 |
24 Jan 2023 | USD | 8.96 | 9.09 | 8.82 | 9.04 | 9.04 | +0.05 (+0.56%) | 75,900 |
23 Jan 2023 | USD | 9.22 | 9.275 | 8.92 | 8.99 | 8.99 | -0.23 (-2.49%) | 189,100 |
20 Jan 2023 | USD | 9.22 | 9.316 | 8.93 | 9.22 | 9.22 | +0.03 (+0.33%) | 165,000 |
19 Jan 2023 | USD | 9.31 | 9.555 | 8.995 | 9.19 | 9.19 | -0.19 (-2.03%) | 198,000 |
18 Jan 2023 | USD | 9.98 | 10.3 | 9.35 | 9.38 | 9.38 | -0.52 (-5.25%) | 198,700 |
17 Jan 2023 | USD | 9.21 | 10.094 | 8.9 | 9.9 | 9.9 | +0.17 (+1.75%) | 305,100 |
13 Jan 2023 | USD | 9.62 | 9.795 | 9.56 | 9.73 | 9.73 | +0.04 (+0.41%) | 97,400 |
12 Jan 2023 | USD | 9.83 | 9.89 | 9.52 | 9.69 | 9.69 | -0.09 (-0.92%) | 118,900 |
11 Jan 2023 | USD | 9.74 | 9.91 | 9.53 | 9.78 | 9.78 | +0.03 (+0.31%) | 162,700 |
10 Jan 2023 | USD | 9.91 | 10 | 9.56 | 9.75 | 9.75 | -0.13 (-1.32%) | 143,700 |
9 Jan 2023 | USD | 9.7 | 10.11 | 9.7 | 9.88 | 9.88 | +0.27 (+2.81%) | 190,100 |
6 Jan 2023 | USD | 9.2 | 9.78 | 9.114 | 9.61 | 9.61 | +0.6 (+6.66%) | 178,100 |
5 Jan 2023 | USD | 8.69 | 9.14 | 8.5 | 9.01 | 9.01 | +0.17 (+1.92%) | 200,100 |
4 Jan 2023 | USD | 8.94 | 9.12 | 8.78 | 8.84 | 8.84 | -0.26 (-2.86%) | 172,900 |
3 Jan 2023 | USD | 9.99 | 9.99 | 8.5 | 9.1 | 9.1 | -0.89 (-8.91%) | 376,000 |
30 Dec 2022 | USD | 10 | 10.25 | 9.77 | 9.99 | 9.99 | -0.04 (-0.40%) | 775,000 |
29 Dec 2022 | USD | 9.74 | 10.19 | 9.28 | 10.03 | 10.03 | +0.115 (+1.16%) | 279,000 |
28 Dec 2022 | USD | 11.02 | 11.1 | 9.6 | 9.915 | 9.915 | -1.185 (-10.68%) | 351,700 |
27 Dec 2022 | USD | 11.49 | 11.57 | 10.68 | 11.1 | 11.1 | -0.2 (-1.77%) | 356,900 |
23 Dec 2022 | USD | 9.97 | 11.35 | 9.84 | 11.3 | 11.3 | +1.51 (+15.42%) | 757,600 |
22 Dec 2022 | USD | 9.87 | 9.99 | 9.3 | 9.79 | 9.79 | -0.02 (-0.20%) | 188,400 |
21 Dec 2022 | USD | 9.9 | 9.94 | 9.54 | 9.81 | 9.81 | +0.08 (+0.82%) | 143,600 |
20 Dec 2022 | USD | 9.65 | 10.24 | 9.65 | 9.73 | 9.73 | +0.12 (+1.25%) | 213,200 |
19 Dec 2022 | USD | 9.37 | 9.92 | 9.34 | 9.61 | 9.61 | +0.26 (+2.78%) | 144,200 |
16 Dec 2022 | USD | 9.18 | 9.63 | 8.877 | 9.35 | 9.35 | +0.08 (+0.86%) | 230,300 |
15 Dec 2022 | USD | 9.43 | 9.564 | 9.06 | 9.27 | 9.27 | -0.16 (-1.70%) | 124,600 |
14 Dec 2022 | USD | 9.5 | 9.86 | 9.28 | 9.43 | 9.43 | +0.06 (+0.64%) | 174,700 |
13 Dec 2022 | USD | 8.92 | 9.4 | 8.85 | 9.37 | 9.37 | +0.7 (+8.07%) | 148,100 |