Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 8.83 | 8.83 | 8.63 | 8.67 | 8.67 | -0.14 (-1.59%) | 206,800 |
25 Jan 2023 | USD | 8.76 | 8.84 | 8.6 | 8.81 | 8.81 | +0.19 (+2.20%) | 210,600 |
24 Jan 2023 | USD | 8.68 | 8.68 | 8.52 | 8.62 | 8.62 | +0.16 (+1.89%) | 119,800 |
23 Jan 2023 | USD | 8.41 | 8.6 | 8.41 | 8.46 | 8.46 | +0.13 (+1.56%) | 224,200 |
20 Jan 2023 | USD | 8.38 | 8.52 | 8.29 | 8.33 | 8.33 | -0.38 (-4.36%) | 206,100 |
19 Jan 2023 | USD | 8.41 | 8.81 | 8.22 | 8.71 | 8.71 | +0.31 (+3.69%) | 175,079 |
18 Jan 2023 | USD | 8.62 | 8.62 | 8.32 | 8.4 | 8.4 | -0.22 (-2.55%) | 344,000 |
17 Jan 2023 | USD | 8.38 | 8.64 | 8.38 | 8.62 | 8.62 | +0.14 (+1.65%) | 154,000 |
13 Jan 2023 | USD | 8.63 | 8.66 | 8.45 | 8.48 | 8.48 | -0.26 (-2.97%) | 248,700 |
12 Jan 2023 | USD | 8.8 | 8.92 | 8.61 | 8.74 | 8.74 | +0.01 (+0.11%) | 168,700 |
11 Jan 2023 | USD | 8.56 | 8.77 | 8.37 | 8.73 | 8.73 | -0.05 (-0.57%) | 179,800 |
10 Jan 2023 | USD | 8.69 | 8.78 | 8.59 | 8.78 | 8.78 | 0.0 (0.0%) | 200,700 |
9 Jan 2023 | USD | 8.54 | 8.85 | 8.45 | 8.78 | 8.78 | +0.26 (+3.05%) | 451,700 |
6 Jan 2023 | USD | 8.37 | 8.6 | 8.34 | 8.52 | 8.52 | +0.15 (+1.79%) | 236,100 |
5 Jan 2023 | USD | 7.8 | 8.37 | 7.8 | 8.37 | 8.37 | +0.53 (+6.76%) | 567,500 |
4 Jan 2023 | USD | 7.71 | 7.94 | 7.64 | 7.84 | 7.84 | +0.12 (+1.55%) | 218,200 |
3 Jan 2023 | USD | 8.01 | 8.15 | 7.72 | 7.72 | 7.72 | -0.78 (-9.18%) | 408,200 |
30 Dec 2022 | USD | 8.47 | 8.53 | 8.36 | 8.5 | 8.5 | +0.01 (+0.12%) | 109,300 |
29 Dec 2022 | USD | 8.4 | 8.49 | 8.32 | 8.49 | 8.49 | +0.12 (+1.43%) | 110,000 |
28 Dec 2022 | USD | 8.09 | 8.42 | 8.09 | 8.37 | 8.37 | +0.3 (+3.72%) | 389,300 |
27 Dec 2022 | USD | 8.02 | 8.1 | 7.92 | 8.07 | 8.07 | -0.26 (-3.12%) | 125,900 |
23 Dec 2022 | USD | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | +0.18 (+2.21%) | 77,066 |
22 Dec 2022 | USD | 7.94 | 8.33 | 7.87 | 8.15 | 8.15 | +0.2 (+2.52%) | 321,300 |
21 Dec 2022 | USD | 7.77 | 7.95 | 7.77 | 7.95 | 7.95 | -0.11 (-1.36%) | 210,200 |
20 Dec 2022 | USD | 7.92 | 8.06 | 7.82 | 8.06 | 8.06 | +0.14 (+1.77%) | 215,900 |
19 Dec 2022 | USD | 7.91 | 7.93 | 7.62 | 7.92 | 7.92 | +0.15 (+1.93%) | 222,100 |
16 Dec 2022 | USD | 7.89 | 7.97 | 7.7 | 7.77 | 7.77 | +0.05 (+0.65%) | 244,500 |
15 Dec 2022 | USD | 7.65 | 7.796 | 7.58 | 7.72 | 7.72 | 0.0 (0.0%) | 423,690 |
14 Dec 2022 | USD | 7.59 | 7.78 | 7.52 | 7.72 | 7.72 | -0.02 (-0.26%) | 119,700 |
13 Dec 2022 | USD | 8.02 | 8.17 | 7.71 | 7.74 | 7.74 | -0.25 (-3.13%) | 239,300 |