Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | USD | 7.75 | 7.88 | 7.71 | 7.83 | 7.83 | +0.13 (+1.69%) | 102,700 |
11 Jan 2023 | USD | 7.59 | 7.72 | 7.53 | 7.7 | 7.7 | +0.17 (+2.26%) | 226,000 |
10 Jan 2023 | USD | 7.48 | 7.53 | 7.42 | 7.53 | 7.53 | +0.06 (+0.80%) | 85,000 |
9 Jan 2023 | USD | 7.47 | 7.51 | 7.44 | 7.47 | 7.47 | +0.06 (+0.81%) | 79,600 |
6 Jan 2023 | USD | 7.27 | 7.41 | 7.24 | 7.41 | 7.41 | +0.2 (+2.77%) | 102,300 |
5 Jan 2023 | USD | 7.24 | 7.25 | 7.15 | 7.21 | 7.21 | -0.06 (-0.83%) | 87,600 |
4 Jan 2023 | USD | 7.16 | 7.3 | 7.16 | 7.27 | 7.27 | +0.06 (+0.83%) | 99,000 |
3 Jan 2023 | USD | 7.28 | 7.32 | 7.18 | 7.21 | 7.21 | -0.3 (-3.99%) | 100,500 |
30 Dec 2022 | USD | 7.56 | 7.56 | 7.44 | 7.51 | 7.51 | -0.03 (-0.40%) | 92,500 |
29 Dec 2022 | USD | 7.29 | 7.56 | 7.29 | 7.54 | 7.54 | +0.22 (+3.01%) | 200,100 |
28 Dec 2022 | USD | 7.58 | 7.59 | 7.3 | 7.32 | 7.32 | -0.25 (-3.30%) | 209,600 |
27 Dec 2022 | USD | 7.62 | 7.62 | 7.5 | 7.57 | 7.57 | -0.03 (-0.39%) | 120,100 |
23 Dec 2022 | USD | 7.39 | 7.64 | 7.38 | 7.6 | 7.6 | +0.23 (+3.12%) | 82,900 |
22 Dec 2022 | USD | 7.5 | 7.5 | 7.21 | 7.37 | 7.37 | -0.12 (-1.60%) | 98,100 |
21 Dec 2022 | USD | 7.45 | 7.51 | 7.42 | 7.49 | 7.49 | +0.14 (+1.90%) | 110,600 |
20 Dec 2022 | USD | 7.3 | 7.4 | 7.28 | 7.35 | 7.35 | 0.0 (0.0%) | 122,500 |
19 Dec 2022 | USD | 7.43 | 7.55 | 7.27 | 7.35 | 7.35 | -0.09 (-1.21%) | 132,900 |
16 Dec 2022 | USD | 7.46 | 7.54 | 7.37 | 7.44 | 7.44 | -0.2 (-2.62%) | 167,300 |
15 Dec 2022 | USD | 7.63 | 7.67 | 7.54 | 7.64 | 7.64 | -0.1 (-1.29%) | 191,500 |
14 Dec 2022 | USD | 7.81 | 7.86 | 7.71 | 7.74 | 7.74 | -0.02 (-0.26%) | 84,700 |
13 Dec 2022 | USD | 7.81 | 7.85 | 7.73 | 7.76 | 7.76 | +0.14 (+1.84%) | 115,200 |
12 Dec 2022 | USD | 7.46 | 7.63 | 7.45 | 7.62 | 7.62 | +0.17 (+2.28%) | 85,600 |
9 Dec 2022 | USD | 7.57 | 7.6 | 7.45 | 7.45 | 7.45 | -0.15 (-1.97%) | 120,300 |
8 Dec 2022 | USD | 7.71 | 7.75 | 7.59 | 7.6 | 7.6 | -0.04 (-0.52%) | 143,400 |
7 Dec 2022 | USD | 7.56 | 7.77 | 7.54 | 7.64 | 7.64 | +0.02 (+0.26%) | 139,800 |
6 Dec 2022 | USD | 7.8 | 7.89 | 7.62 | 7.62 | 7.62 | -0.23 (-2.93%) | 152,700 |
5 Dec 2022 | USD | 8.01 | 8.01 | 7.83 | 7.85 | 7.85 | -0.11 (-1.38%) | 58,200 |
2 Dec 2022 | USD | 8.05 | 8.07 | 7.92 | 7.96 | 7.96 | -0.09 (-1.12%) | 75,200 |
1 Dec 2022 | USD | 8.07 | 8.18 | 8.04 | 8.05 | 8.05 | +0.02 (+0.25%) | 138,700 |
30 Nov 2022 | USD | 8.05 | 8.12 | 7.89 | 8.03 | 8.03 | +0.03 (+0.38%) | 98,900 |