Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 8.66 | 8.69 | 8.365 | 8.55 | 8.55 | +0.05 (+0.59%) | 470,200 |
25 Jan 2023 | USD | 8.51 | 8.53 | 8.185 | 8.5 | 8.5 | -0.14 (-1.62%) | 555,100 |
24 Jan 2023 | USD | 8.25 | 8.75 | 8.25 | 8.64 | 8.64 | +0.25 (+2.98%) | 966,300 |
23 Jan 2023 | USD | 8.6 | 8.7 | 8.24 | 8.39 | 8.39 | -0.2 (-2.33%) | 840,500 |
20 Jan 2023 | USD | 8.38 | 8.635 | 8.165 | 8.59 | 8.59 | +0.35 (+4.25%) | 880,600 |
19 Jan 2023 | USD | 7.78 | 8.255 | 7.76 | 8.24 | 8.24 | +0.25 (+3.13%) | 401,200 |
18 Jan 2023 | USD | 8.18 | 8.4 | 7.96 | 7.99 | 7.99 | -0.12 (-1.48%) | 506,600 |
17 Jan 2023 | USD | 8.06 | 8.14 | 7.94 | 8.11 | 8.11 | +0.04 (+0.50%) | 381,400 |
13 Jan 2023 | USD | 7.89 | 8.12 | 7.793 | 8.07 | 8.07 | +0.1 (+1.25%) | 480,600 |
12 Jan 2023 | USD | 7.96 | 7.97 | 7.74 | 7.97 | 7.97 | +0.08 (+1.01%) | 346,800 |
11 Jan 2023 | USD | 7.77 | 8 | 7.69 | 7.89 | 7.89 | +0.18 (+2.33%) | 645,400 |
10 Jan 2023 | USD | 7.27 | 7.715 | 7.27 | 7.71 | 7.71 | +0.42 (+5.76%) | 554,000 |
9 Jan 2023 | USD | 7.33 | 7.481 | 7.28 | 7.29 | 7.29 | +0.14 (+1.96%) | 505,000 |
6 Jan 2023 | USD | 7.03 | 7.17 | 6.87 | 7.15 | 7.15 | +0.2 (+2.88%) | 533,600 |
5 Jan 2023 | USD | 6.98 | 7.02 | 6.82 | 6.95 | 6.95 | -0.13 (-1.84%) | 1,117,600 |
4 Jan 2023 | USD | 6.92 | 7.11 | 6.86 | 7.08 | 7.08 | +0.3 (+4.42%) | 1,097,600 |
3 Jan 2023 | USD | 6.8 | 6.99 | 6.64 | 6.78 | 6.78 | +0.03 (+0.44%) | 1,181,800 |
30 Dec 2022 | USD | 6.57 | 6.79 | 6.559 | 6.75 | 6.75 | 0.0 (0.0%) | 537,800 |
29 Dec 2022 | USD | 6.56 | 6.84 | 6.5 | 6.75 | 6.75 | +0.29 (+4.49%) | 759,600 |
28 Dec 2022 | USD | 6.45 | 6.55 | 6.44 | 6.46 | 6.46 | 0.0 (0.0%) | 569,700 |
27 Dec 2022 | USD | 6.45 | 6.52 | 6.2 | 6.46 | 6.46 | +0.01 (+0.16%) | 868,800 |
23 Dec 2022 | USD | 6.45 | 6.505 | 6.22 | 6.45 | 6.45 | -0.01 (-0.15%) | 659,400 |
22 Dec 2022 | USD | 6.62 | 6.62 | 6.26 | 6.46 | 6.46 | -0.23 (-3.44%) | 1,546,900 |
21 Dec 2022 | USD | 6.64 | 6.805 | 6.58 | 6.69 | 6.69 | +0.14 (+2.14%) | 1,008,900 |
20 Dec 2022 | USD | 6.6 | 6.76 | 6.53 | 6.55 | 6.55 | -0.09 (-1.36%) | 909,000 |
19 Dec 2022 | USD | 6.98 | 7.11 | 6.63 | 6.64 | 6.64 | -0.36 (-5.14%) | 940,000 |
16 Dec 2022 | USD | 6.84 | 7.04 | 6.835 | 7 | 7 | +0.06 (+0.86%) | 1,106,600 |
15 Dec 2022 | USD | 6.9 | 7.05 | 6.785 | 6.94 | 6.94 | -0.14 (-1.98%) | 1,015,500 |
14 Dec 2022 | USD | 6.99 | 7.26 | 6.93 | 7.08 | 7.08 | +0.06 (+0.85%) | 825,300 |
13 Dec 2022 | USD | 7.35 | 7.52 | 6.875 | 7.02 | 7.02 | +0.07 (+1.01%) | 1,160,700 |