Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 8.41 | 8.515 | 8.22 | 8.22 | 8.22 | -0.07 (-0.84%) | 19,500 |
25 Jan 2023 | USD | 8.27 | 8.615 | 8.23 | 8.29 | 8.29 | -0.09 (-1.07%) | 39,600 |
24 Jan 2023 | USD | 8.2 | 8.39 | 8.2 | 8.38 | 8.38 | +0.18 (+2.20%) | 12,000 |
23 Jan 2023 | USD | 8.23 | 8.25 | 8.15 | 8.2 | 8.2 | -0.064 (-0.77%) | 32,100 |
20 Jan 2023 | USD | 8.21 | 8.31 | 8.21 | 8.264 | 8.264 | +0.054 (+0.66%) | 9,900 |
19 Jan 2023 | USD | 8.27 | 8.32 | 8.21 | 8.21 | 8.21 | -0.11 (-1.32%) | 4,700 |
18 Jan 2023 | USD | 8.27 | 8.33 | 8.18 | 8.32 | 8.32 | +0.07 (+0.85%) | 5,300 |
17 Jan 2023 | USD | 8.28 | 8.285 | 8.21 | 8.25 | 8.25 | +0.06 (+0.73%) | 14,000 |
13 Jan 2023 | USD | 8.26 | 8.468 | 8.1 | 8.19 | 8.19 | -0.035 (-0.43%) | 32,300 |
12 Jan 2023 | USD | 8.17 | 8.72 | 8.13 | 8.225 | 8.225 | +0.185 (+2.30%) | 67,100 |
11 Jan 2023 | USD | 8.11 | 8.33 | 8.04 | 8.04 | 8.04 | -0.12 (-1.47%) | 12,600 |
10 Jan 2023 | USD | 8.16 | 8.29 | 8.15 | 8.16 | 8.16 | -0.06 (-0.73%) | 8,700 |
9 Jan 2023 | USD | 8.07 | 8.59 | 8.06 | 8.22 | 8.22 | +0.22 (+2.75%) | 23,800 |
6 Jan 2023 | USD | 8.25 | 8.359 | 8 | 8 | 8 | -0.26 (-3.15%) | 137,300 |
5 Jan 2023 | USD | 8.28 | 8.623 | 8.23 | 8.26 | 8.26 | -0.14 (-1.67%) | 6,600 |
4 Jan 2023 | USD | 8.27 | 8.6 | 8.2 | 8.4 | 8.4 | +0.22 (+2.69%) | 95,400 |
3 Jan 2023 | USD | 8.04 | 8.24 | 8.04 | 8.18 | 8.18 | +0.18 (+2.25%) | 22,100 |
30 Dec 2022 | USD | 7.8 | 8.25 | 7.8 | 8 | 8 | -0.15 (-1.84%) | 36,700 |
29 Dec 2022 | USD | 7.79 | 8.23 | 7.79 | 8.15 | 8.15 | +0.05 (+0.62%) | 28,600 |
28 Dec 2022 | USD | 8.02 | 8.36 | 8.02 | 8.1 | 8.1 | +0.08 (+1.00%) | 5,900 |
27 Dec 2022 | USD | 8.2 | 8.26 | 8.02 | 8.02 | 8.02 | -0.13 (-1.60%) | 5,700 |
23 Dec 2022 | USD | 8.27 | 8.27 | 8.15 | 8.15 | 8.15 | -0.05 (-0.61%) | 10,600 |
22 Dec 2022 | USD | 8.38 | 8.38 | 8.06 | 8.2 | 8.2 | -0.04 (-0.49%) | 12,600 |
21 Dec 2022 | USD | 8.3 | 8.3 | 8.17 | 8.24 | 8.24 | -0.06 (-0.72%) | 3,900 |
20 Dec 2022 | USD | 8.37 | 8.37 | 8.143 | 8.3 | 8.3 | -0.08 (-0.95%) | 14,000 |
19 Dec 2022 | USD | 7.965 | 8.38 | 7.94 | 8.38 | 8.38 | +0.4 (+5.01%) | 124,000 |
16 Dec 2022 | USD | 7.84 | 7.98 | 7.84 | 7.98 | 7.98 | +0.08 (+1.01%) | 12,600 |
15 Dec 2022 | USD | 7.86 | 7.95 | 7.82 | 7.9 | 7.9 | +0.03 (+0.38%) | 33,100 |
14 Dec 2022 | USD | 7.8 | 7.98 | 7.8 | 7.87 | 7.87 | 0.0 (0.0%) | 4,800 |
13 Dec 2022 | USD | 7.75 | 7.99 | 7.74 | 7.87 | 7.87 | +0.21 (+2.74%) | 166,500 |