Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 7.83 | 7.95 | 7.69 | 7.78 | 7.78 | -0.1 (-1.27%) | 136,000 |
27 Jan 2023 | USD | 7.91 | 8.03 | 7.77 | 7.88 | 7.88 | -0.03 (-0.38%) | 172,200 |
26 Jan 2023 | USD | 8.15 | 8.24 | 7.81 | 7.91 | 7.91 | -0.15 (-1.86%) | 77,400 |
25 Jan 2023 | USD | 7.96 | 8.07 | 7.79 | 8.06 | 8.06 | +0.01 (+0.12%) | 194,300 |
24 Jan 2023 | USD | 8.01 | 8.24 | 7.94 | 8.05 | 8.05 | -0.03 (-0.37%) | 87,100 |
23 Jan 2023 | USD | 7.93 | 8.08 | 7.83 | 8.08 | 8.08 | +0.18 (+2.28%) | 131,400 |
20 Jan 2023 | USD | 7.79 | 7.92 | 7.71 | 7.9 | 7.9 | +0.25 (+3.27%) | 164,300 |
19 Jan 2023 | USD | 7.45 | 7.75 | 7.37 | 7.65 | 7.65 | +0.17 (+2.27%) | 155,100 |
18 Jan 2023 | USD | 8.24 | 8.36 | 7.44 | 7.48 | 7.48 | -0.69 (-8.45%) | 201,100 |
17 Jan 2023 | USD | 8.3 | 8.31 | 8.11 | 8.17 | 8.17 | -0.11 (-1.33%) | 119,700 |
13 Jan 2023 | USD | 8.12 | 8.35 | 8.03 | 8.28 | 8.28 | +0.13 (+1.60%) | 104,700 |
12 Jan 2023 | USD | 8.11 | 8.15 | 7.77 | 8.15 | 8.15 | +0.11 (+1.37%) | 250,900 |
11 Jan 2023 | USD | 8.3 | 8.35 | 7.94 | 8.04 | 8.04 | -0.2 (-2.43%) | 167,600 |
10 Jan 2023 | USD | 8.24 | 8.44 | 8.06 | 8.24 | 8.24 | +0.01 (+0.12%) | 199,200 |
9 Jan 2023 | USD | 8.95 | 8.95 | 8.21 | 8.23 | 8.23 | -0.66 (-7.42%) | 284,500 |
6 Jan 2023 | USD | 8.55 | 9.01 | 8.49 | 8.89 | 8.89 | +0.28 (+3.25%) | 183,800 |
5 Jan 2023 | USD | 8.43 | 8.7 | 8.1 | 8.61 | 8.61 | +0.11 (+1.29%) | 247,700 |
4 Jan 2023 | USD | 7.79 | 8.71 | 7.79 | 8.5 | 8.5 | +0.73 (+9.40%) | 415,500 |
3 Jan 2023 | USD | 7.25 | 7.8 | 7.21 | 7.77 | 7.77 | +0.61 (+8.52%) | 285,400 |
30 Dec 2022 | USD | 6.75 | 7.2 | 6.68 | 7.16 | 7.16 | +0.29 (+4.22%) | 327,900 |
29 Dec 2022 | USD | 6.62 | 6.93 | 6.56 | 6.87 | 6.87 | +0.34 (+5.21%) | 258,500 |
28 Dec 2022 | USD | 6.53 | 6.73 | 6.37 | 6.53 | 6.53 | -0.07 (-1.06%) | 245,100 |
27 Dec 2022 | USD | 7 | 7.09 | 6.51 | 6.6 | 6.6 | -0.43 (-6.12%) | 311,800 |
23 Dec 2022 | USD | 6.99 | 7.07 | 6.73 | 7.03 | 7.03 | -0.04 (-0.57%) | 330,900 |
22 Dec 2022 | USD | 7.07 | 7.11 | 6.83 | 7.07 | 7.07 | -0.09 (-1.26%) | 282,900 |
21 Dec 2022 | USD | 7.07 | 7.31 | 7 | 7.16 | 7.16 | +0.17 (+2.43%) | 190,900 |
20 Dec 2022 | USD | 6.7 | 7.09 | 6.63 | 6.99 | 6.99 | +0.31 (+4.64%) | 490,300 |
19 Dec 2022 | USD | 6.95 | 7.07 | 6.57 | 6.68 | 6.68 | -0.24 (-3.47%) | 393,600 |
16 Dec 2022 | USD | 6.9 | 7.04 | 6.83 | 6.92 | 6.92 | -0.11 (-1.56%) | 394,200 |
15 Dec 2022 | USD | 7.13 | 7.2 | 6.99 | 7.03 | 7.03 | -0.26 (-3.57%) | 161,200 |