Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2023 | USD | 8.09 | 8.1 | 7.87 | 7.87 | 7.87 | -0.22 (-2.72%) | 6,300 |
17 Jan 2023 | USD | 7.84 | 8.09 | 7.84 | 8.09 | 8.09 | +0.23 (+2.93%) | 4,800 |
13 Jan 2023 | USD | 7.87 | 8.07 | 7.85 | 7.86 | 7.86 | -0.06 (-0.76%) | 4,500 |
12 Jan 2023 | USD | 8.19 | 8.23 | 7.92 | 7.92 | 7.92 | -0.33 (-4%) | 3,700 |
11 Jan 2023 | USD | 8.17 | 8.25 | 8.05 | 8.25 | 8.25 | +0.13 (+1.60%) | 2,500 |
10 Jan 2023 | USD | 8.28 | 8.28 | 8.12 | 8.12 | 8.12 | -0.13 (-1.58%) | 800 |
9 Jan 2023 | USD | 8.28 | 8.28 | 8.05 | 8.25 | 8.25 | +0.18 (+2.23%) | 5,900 |
6 Jan 2023 | USD | 8.19 | 8.3 | 8.01 | 8.07 | 8.07 | 0.0 (0.0%) | 3,600 |
5 Jan 2023 | USD | 8.12 | 8.52 | 8.07 | 8.07 | 8.07 | -0.17 (-2.06%) | 4,700 |
4 Jan 2023 | USD | 8.12 | 8.29 | 8.01 | 8.24 | 8.24 | -0.19 (-2.25%) | 7,700 |
3 Jan 2023 | USD | 8.33 | 8.44 | 7.57 | 8.43 | 8.43 | +0.62 (+7.94%) | 10,400 |
30 Dec 2022 | USD | 7.49 | 7.86 | 7.49 | 7.81 | 7.81 | +0.19 (+2.49%) | 10,000 |
29 Dec 2022 | USD | 7.55 | 8.12 | 7.53 | 7.62 | 7.62 | +0.07 (+0.93%) | 13,900 |
28 Dec 2022 | USD | 8.23 | 8.23 | 7.4 | 7.55 | 7.55 | -0.69 (-8.37%) | 25,300 |
27 Dec 2022 | USD | 8.5 | 8.74 | 8.21 | 8.24 | 8.24 | -0.23 (-2.72%) | 30,000 |
23 Dec 2022 | USD | 8.9 | 8.9 | 8.47 | 8.47 | 8.47 | 0.0 (0.0%) | 7,800 |
22 Dec 2022 | USD | 8.65 | 8.74 | 8.47 | 8.47 | 8.47 | -0.23 (-2.64%) | 8,600 |
21 Dec 2022 | USD | 8.55 | 8.89 | 8.51 | 8.7 | 8.7 | 0.0 (0.0%) | 9,800 |
20 Dec 2022 | USD | 8.53 | 8.7 | 8.53 | 8.7 | 8.7 | -0.01 (-0.11%) | 1,700 |
19 Dec 2022 | USD | 8.7 | 9.4 | 8.35 | 8.71 | 8.71 | -0.27 (-3.01%) | 61,500 |
16 Dec 2022 | USD | 8.78 | 9.39 | 8.12 | 8.98 | 8.98 | +0.14 (+1.58%) | 19,100 |
15 Dec 2022 | USD | 8.75 | 8.99 | 8.45 | 8.84 | 8.84 | -0.01 (-0.11%) | 30,800 |
14 Dec 2022 | USD | 9.15 | 9.39 | 8.58 | 8.85 | 8.85 | -0.53 (-5.65%) | 15,600 |
13 Dec 2022 | USD | 9.31 | 9.45 | 9.13 | 9.38 | 9.38 | +0.31 (+3.42%) | 18,800 |
12 Dec 2022 | USD | 9.07 | 9.35 | 8.52 | 9.07 | 9.07 | +0.07 (+0.78%) | 26,800 |
9 Dec 2022 | USD | 9.32 | 9.5 | 8.87 | 9 | 9 | -0.2 (-2.17%) | 11,400 |
8 Dec 2022 | USD | 9.17 | 9.63 | 8.56 | 9.2 | 9.2 | -0.07 (-0.76%) | 36,300 |
7 Dec 2022 | USD | 9.62 | 9.84 | 8.74 | 9.27 | 9.27 | -0.23 (-2.42%) | 32,000 |
6 Dec 2022 | USD | 9.65 | 9.83 | 9.14 | 9.5 | 9.5 | -0.15 (-1.55%) | 28,200 |
5 Dec 2022 | USD | 8.76 | 9.73 | 8.76 | 9.65 | 9.65 | +0.9 (+10.29%) | 47,600 |