Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 7.96 | 7.96 | 7.76 | 7.85 | 7.85 | 0.0 (0.0%) | 54,500 |
25 Jan 2023 | USD | 7.71 | 8 | 7.59 | 7.85 | 7.85 | +0.05 (+0.64%) | 71,200 |
24 Jan 2023 | USD | 7.87 | 7.96 | 7.58 | 7.8 | 7.8 | -0.15 (-1.89%) | 48,600 |
23 Jan 2023 | USD | 7.98 | 8.15 | 7.89 | 7.95 | 7.95 | -0.03 (-0.38%) | 51,500 |
20 Jan 2023 | USD | 7.76 | 8.26 | 7.51 | 7.98 | 7.98 | +0.32 (+4.18%) | 47,800 |
19 Jan 2023 | USD | 7.86 | 7.98 | 7.64 | 7.66 | 7.66 | -0.33 (-4.13%) | 36,900 |
18 Jan 2023 | USD | 8.42 | 8.55 | 7.91 | 7.99 | 7.99 | -0.43 (-5.11%) | 99,300 |
17 Jan 2023 | USD | 8.44 | 8.56 | 8.21 | 8.42 | 8.42 | -0.08 (-0.94%) | 59,800 |
13 Jan 2023 | USD | 8.2 | 8.53 | 8.2 | 8.5 | 8.5 | +0.28 (+3.41%) | 69,500 |
12 Jan 2023 | USD | 8.09 | 8.33 | 7.93 | 8.22 | 8.22 | +0.12 (+1.48%) | 92,100 |
11 Jan 2023 | USD | 7.77 | 8.28 | 7.69 | 8.1 | 8.1 | +0.38 (+4.92%) | 104,000 |
10 Jan 2023 | USD | 7.39 | 7.72 | 7.39 | 7.72 | 7.72 | +0.33 (+4.47%) | 54,200 |
9 Jan 2023 | USD | 7.23 | 7.71 | 7.05 | 7.39 | 7.39 | +0.19 (+2.64%) | 78,100 |
6 Jan 2023 | USD | 6.94 | 7.22 | 6.78 | 7.2 | 7.2 | +0.39 (+5.73%) | 122,500 |
5 Jan 2023 | USD | 6.78 | 6.91 | 6.55 | 6.81 | 6.81 | +0.02 (+0.29%) | 307,200 |
4 Jan 2023 | USD | 6.93 | 6.97 | 6.74 | 6.79 | 6.79 | -0.08 (-1.16%) | 112,800 |
3 Jan 2023 | USD | 7.41 | 7.59 | 6.77 | 6.87 | 6.87 | -0.37 (-5.11%) | 219,900 |
30 Dec 2022 | USD | 6.88 | 7.31 | 6.88 | 7.24 | 7.24 | +0.27 (+3.87%) | 265,500 |
29 Dec 2022 | USD | 6.62 | 7.1 | 6.61 | 6.97 | 6.97 | +0.44 (+6.74%) | 766,200 |
28 Dec 2022 | USD | 6.7 | 6.73 | 6.46 | 6.53 | 6.53 | -0.16 (-2.39%) | 189,400 |
27 Dec 2022 | USD | 6.94 | 6.94 | 6.66 | 6.69 | 6.69 | -0.18 (-2.62%) | 66,900 |
23 Dec 2022 | USD | 6.99 | 7.03 | 6.8 | 6.87 | 6.87 | -0.16 (-2.28%) | 38,200 |
22 Dec 2022 | USD | 7.01 | 7.1 | 6.91 | 7.03 | 7.03 | -0.13 (-1.82%) | 70,100 |
21 Dec 2022 | USD | 7.08 | 7.49 | 7.08 | 7.16 | 7.16 | +0.12 (+1.70%) | 91,200 |
20 Dec 2022 | USD | 6.88 | 7.09 | 6.76 | 7.04 | 7.04 | +0.12 (+1.73%) | 119,700 |
19 Dec 2022 | USD | 7.18 | 7.19 | 6.88 | 6.92 | 6.92 | -0.2 (-2.81%) | 76,700 |
16 Dec 2022 | USD | 7.23 | 7.26 | 7.04 | 7.12 | 7.12 | -0.2 (-2.73%) | 111,100 |
15 Dec 2022 | USD | 7.56 | 7.58 | 7.23 | 7.32 | 7.32 | -0.42 (-5.43%) | 176,200 |
14 Dec 2022 | USD | 7.77 | 8.14 | 7.67 | 7.74 | 7.74 | +0.05 (+0.65%) | 140,100 |
13 Dec 2022 | USD | 7.84 | 8.07 | 7.54 | 7.69 | 7.69 | 0.0 (0.0%) | 173,400 |