Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | USD | 7.35 | 7.41 | 7.25 | 7.3 | 7.3 | +0.04 (+0.55%) | 298,600 |
11 Jan 2023 | USD | 7.42 | 7.52 | 7.13 | 7.26 | 7.26 | -0.04 (-0.55%) | 321,300 |
10 Jan 2023 | USD | 7 | 7.3 | 6.91 | 7.3 | 7.3 | +0.26 (+3.69%) | 408,700 |
9 Jan 2023 | USD | 6.97 | 7.17 | 6.92 | 7.04 | 7.04 | +0.16 (+2.33%) | 347,900 |
6 Jan 2023 | USD | 6.91 | 6.93 | 6.76 | 6.88 | 6.88 | +0.07 (+1.03%) | 342,500 |
5 Jan 2023 | USD | 6.63 | 6.82 | 6.43 | 6.81 | 6.81 | +0.21 (+3.18%) | 667,900 |
4 Jan 2023 | USD | 6.47 | 6.63 | 6.41 | 6.6 | 6.6 | +0.22 (+3.45%) | 611,700 |
3 Jan 2023 | USD | 6.41 | 6.6 | 6.3 | 6.38 | 6.38 | +0.09 (+1.43%) | 603,200 |
30 Dec 2022 | USD | 6.24 | 6.42 | 6.23 | 6.29 | 6.29 | -0.05 (-0.79%) | 297,000 |
29 Dec 2022 | USD | 6.13 | 6.37 | 6.11 | 6.34 | 6.34 | +0.28 (+4.62%) | 367,200 |
28 Dec 2022 | USD | 6.23 | 6.35 | 6.05 | 6.06 | 6.06 | -0.17 (-2.73%) | 309,700 |
27 Dec 2022 | USD | 6.19 | 6.31 | 6.04 | 6.23 | 6.23 | +0.1 (+1.63%) | 467,500 |
23 Dec 2022 | USD | 6.1 | 6.22 | 6.05 | 6.13 | 6.13 | +0.01 (+0.16%) | 438,400 |
22 Dec 2022 | USD | 6.05 | 6.16 | 5.91 | 6.12 | 6.12 | -0.04 (-0.65%) | 865,200 |
21 Dec 2022 | USD | 6.15 | 6.25 | 6.09 | 6.16 | 6.16 | +0.01 (+0.16%) | 495,800 |
20 Dec 2022 | USD | 5.88 | 6.2 | 5.84 | 6.15 | 6.15 | +0.26 (+4.41%) | 476,100 |
19 Dec 2022 | USD | 6.21 | 6.25 | 5.83 | 5.89 | 5.89 | -0.36 (-5.76%) | 564,200 |
16 Dec 2022 | USD | 6.5 | 6.54 | 6.24 | 6.25 | 6.25 | -0.31 (-4.73%) | 1,778,100 |
15 Dec 2022 | USD | 6.41 | 6.59 | 6.33 | 6.56 | 6.56 | +0.01 (+0.15%) | 504,800 |
14 Dec 2022 | USD | 6.56 | 6.68 | 6.52 | 6.55 | 6.55 | -0.07 (-1.06%) | 535,700 |
13 Dec 2022 | USD | 7.28 | 7.47 | 6.48 | 6.62 | 6.62 | -0.55 (-7.67%) | 880,800 |
12 Dec 2022 | USD | 6.89 | 7.22 | 6.85 | 7.17 | 7.17 | +0.32 (+4.67%) | 447,200 |
9 Dec 2022 | USD | 6.91 | 7.1 | 6.84 | 6.85 | 6.85 | -0.14 (-2.00%) | 414,300 |
8 Dec 2022 | USD | 7.3 | 7.33 | 6.95 | 6.99 | 6.99 | -0.24 (-3.32%) | 401,200 |
7 Dec 2022 | USD | 7.16 | 7.33 | 7.04 | 7.23 | 7.23 | +0.04 (+0.56%) | 562,000 |
6 Dec 2022 | USD | 7.35 | 7.42 | 7.14 | 7.19 | 7.19 | -0.16 (-2.18%) | 655,900 |
5 Dec 2022 | USD | 7.35 | 7.55 | 7.3 | 7.35 | 7.35 | -0.07 (-0.94%) | 559,400 |
2 Dec 2022 | USD | 7.31 | 7.57 | 7.28 | 7.42 | 7.42 | -0.03 (-0.40%) | 372,500 |
1 Dec 2022 | USD | 7.54 | 7.64 | 7.35 | 7.45 | 7.45 | -0.03 (-0.40%) | 442,200 |
30 Nov 2022 | USD | 6.94 | 7.49 | 6.86 | 7.48 | 7.48 | +0.56 (+8.09%) | 568,800 |