Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 7.93 | 8.06 | 7.895 | 8.05 | 8.05 | -0.01 (-0.12%) | 775,400 |
25 Jan 2023 | USD | 8.03 | 8.09 | 7.94 | 8.06 | 8.06 | -0.08 (-0.98%) | 1,047,000 |
24 Jan 2023 | USD | 8.21 | 8.21 | 8.025 | 8.14 | 8.14 | -0.1 (-1.21%) | 975,000 |
23 Jan 2023 | USD | 8.24 | 8.31 | 8.17 | 8.24 | 8.24 | +0.07 (+0.86%) | 824,900 |
20 Jan 2023 | USD | 8.08 | 8.22 | 8.03 | 8.17 | 8.17 | +0.11 (+1.36%) | 697,700 |
19 Jan 2023 | USD | 8.04 | 8.107 | 7.935 | 8.06 | 8.06 | -0.04 (-0.49%) | 643,000 |
18 Jan 2023 | USD | 8.2 | 8.345 | 8.06 | 8.1 | 8.1 | +0.09 (+1.12%) | 1,240,500 |
17 Jan 2023 | USD | 7.88 | 8.08 | 7.82 | 8.01 | 8.01 | +0.4 (+5.26%) | 1,933,500 |
13 Jan 2023 | USD | 7.53 | 7.63 | 7.49 | 7.61 | 7.61 | +0.01 (+0.13%) | 971,600 |
12 Jan 2023 | USD | 7.49 | 7.63 | 7.415 | 7.6 | 7.6 | +0.15 (+2.01%) | 672,500 |
11 Jan 2023 | USD | 7.51 | 7.53 | 7.395 | 7.45 | 7.45 | 0.0 (0.0%) | 769,200 |
10 Jan 2023 | USD | 7.53 | 7.55 | 7.39 | 7.45 | 7.45 | -0.12 (-1.59%) | 774,400 |
9 Jan 2023 | USD | 7.62 | 7.65 | 7.55 | 7.57 | 7.57 | +0.07 (+0.93%) | 865,900 |
6 Jan 2023 | USD | 7.3 | 7.51 | 7.28 | 7.5 | 7.5 | +0.26 (+3.59%) | 1,497,200 |
5 Jan 2023 | USD | 7.15 | 7.26 | 7.09 | 7.24 | 7.24 | +0.07 (+0.98%) | 758,500 |
4 Jan 2023 | USD | 7.32 | 7.35 | 7.135 | 7.17 | 7.17 | -0.11 (-1.51%) | 1,183,200 |
3 Jan 2023 | USD | 7.46 | 7.49 | 7.22 | 7.28 | 7.28 | -0.03 (-0.41%) | 1,058,800 |
30 Dec 2022 | USD | 7.19 | 7.329 | 7.165 | 7.31 | 7.31 | +0.06 (+0.83%) | 1,046,600 |
29 Dec 2022 | USD | 7.25 | 7.315 | 7.145 | 7.25 | 7.25 | +0.11 (+1.54%) | 2,224,500 |
28 Dec 2022 | USD | 7.31 | 7.32 | 7.09 | 7.14 | 7.14 | -0.23 (-3.12%) | 1,344,100 |
27 Dec 2022 | USD | 7.34 | 7.381 | 7.24 | 7.37 | 7.37 | -0.01 (-0.14%) | 1,246,800 |
23 Dec 2022 | USD | 7.3 | 7.42 | 7.294 | 7.38 | 7.38 | +0.08 (+1.10%) | 924,900 |
22 Dec 2022 | USD | 7.4 | 7.42 | 7.21 | 7.3 | 7.3 | -0.32 (-4.20%) | 1,086,300 |
21 Dec 2022 | USD | 7.67 | 7.69 | 7.55 | 7.62 | 7.62 | +0.03 (+0.40%) | 874,400 |
20 Dec 2022 | USD | 7.6 | 7.64 | 7.48 | 7.59 | 7.59 | +0.13 (+1.74%) | 1,324,200 |
19 Dec 2022 | USD | 7.54 | 7.58 | 7.37 | 7.46 | 7.46 | +0.15 (+2.05%) | 1,622,500 |
16 Dec 2022 | USD | 7.36 | 7.4 | 7.24 | 7.31 | 7.31 | -0.06 (-0.81%) | 1,477,644 |
15 Dec 2022 | USD | 7.44 | 7.46 | 7.31 | 7.37 | 7.37 | -0.34 (-4.41%) | 2,134,000 |
14 Dec 2022 | USD | 7.91 | 7.98 | 7.7 | 7.71 | 7.71 | -0.45 (-5.51%) | 2,146,100 |
13 Dec 2022 | USD | 8.2 | 8.3 | 8.135 | 8.16 | 8.16 | -0.1 (-1.21%) | 1,645,800 |