Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 6.45 | 6.58 | 6.09 | 6.18 | 6.18 | -0.25 (-3.89%) | 2,254,900 |
25 Jan 2023 | USD | 6.65 | 6.65 | 6.4 | 6.43 | 6.43 | -0.21 (-3.16%) | 1,675,700 |
24 Jan 2023 | USD | 6.7 | 6.75 | 6.63 | 6.64 | 6.64 | -0.11 (-1.63%) | 993,700 |
23 Jan 2023 | USD | 6.87 | 6.89 | 6.72 | 6.75 | 6.75 | -0.08 (-1.17%) | 1,109,100 |
20 Jan 2023 | USD | 6.9 | 6.96 | 6.77 | 6.83 | 6.83 | +0.03 (+0.44%) | 909,600 |
19 Jan 2023 | USD | 6.99 | 7.03 | 6.76 | 6.8 | 6.8 | -0.21 (-3.00%) | 1,195,200 |
18 Jan 2023 | USD | 7.3 | 7.3 | 6.98 | 7.01 | 7.01 | -0.22 (-3.04%) | 1,087,000 |
17 Jan 2023 | USD | 7.04 | 7.27 | 7.04 | 7.23 | 7.23 | +0.21 (+2.99%) | 1,020,100 |
13 Jan 2023 | USD | 6.93 | 7.11 | 6.92 | 7.02 | 7.02 | -0.05 (-0.71%) | 650,100 |
12 Jan 2023 | USD | 7 | 7.19 | 6.88 | 7.07 | 7.07 | +0.09 (+1.29%) | 1,388,300 |
11 Jan 2023 | USD | 6.99 | 7.21 | 6.9 | 6.98 | 6.98 | +0.07 (+1.01%) | 994,900 |
10 Jan 2023 | USD | 6.83 | 6.99 | 6.83 | 6.91 | 6.91 | +0.05 (+0.73%) | 702,600 |
9 Jan 2023 | USD | 7.25 | 7.25 | 6.85 | 6.86 | 6.86 | -0.24 (-3.38%) | 1,581,100 |
6 Jan 2023 | USD | 7.28 | 7.36 | 7.07 | 7.1 | 7.1 | -0.16 (-2.20%) | 1,273,100 |
5 Jan 2023 | USD | 7.09 | 7.28 | 7 | 7.26 | 7.26 | +0.16 (+2.25%) | 1,055,400 |
4 Jan 2023 | USD | 6.9 | 7.17 | 6.785 | 7.1 | 7.1 | +0.23 (+3.35%) | 1,418,100 |
3 Jan 2023 | USD | 7.14 | 7.29 | 6.76 | 6.87 | 6.87 | -0.12 (-1.72%) | 1,448,000 |
30 Dec 2022 | USD | 6.77 | 7.04 | 6.655 | 6.99 | 6.99 | +0.01 (+0.14%) | 2,590,300 |
29 Dec 2022 | USD | 6.8 | 7.04 | 6.67 | 6.98 | 6.98 | +0.48 (+7.38%) | 2,190,300 |
28 Dec 2022 | USD | 6.78 | 7.03 | 6.36 | 6.5 | 6.5 | -0.24 (-3.56%) | 3,147,300 |
27 Dec 2022 | USD | 7.236 | 7.239 | 6.64 | 6.74 | 6.74 | -0.47 (-6.52%) | 2,943,500 |
23 Dec 2022 | USD | 6.67 | 7.28 | 6.67 | 7.21 | 7.21 | +0.53 (+7.93%) | 4,213,400 |
22 Dec 2022 | USD | 6.77 | 6.95 | 6.64 | 6.68 | 6.68 | -0.18 (-2.62%) | 2,199,100 |
21 Dec 2022 | USD | 6.896 | 7.07 | 6.53 | 6.86 | 6.86 | +0.1 (+1.48%) | 4,497,400 |
20 Dec 2022 | USD | 7.08 | 7.64 | 6.76 | 6.76 | 6.76 | -0.46 (-6.37%) | 5,929,600 |
19 Dec 2022 | USD | 8.55 | 8.65 | 7.18 | 7.22 | 7.22 | -1.59 (-18.05%) | 9,159,600 |
16 Dec 2022 | USD | 8.28 | 9.16 | 8.21 | 8.81 | 8.81 | +0.69 (+8.50%) | 7,323,100 |
15 Dec 2022 | USD | 8.58 | 9.08 | 8.05 | 8.12 | 8.12 | -0.35 (-4.13%) | 3,315,500 |
14 Dec 2022 | USD | 9.01 | 9.06 | 8.41 | 8.47 | 8.47 | -0.53 (-5.89%) | 4,602,000 |
13 Dec 2022 | USD | 9.6 | 9.8 | 8.97 | 9 | 9 | -0.51 (-5.36%) | 4,093,100 |