Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 9.99 | 10.02 | 9.83 | 9.97 | 9.97 | +0.13 (+1.32%) | 255,400 |
25 Jan 2023 | USD | 9.78 | 9.86 | 9.625 | 9.84 | 9.84 | -0.03 (-0.30%) | 178,800 |
24 Jan 2023 | USD | 7.7 | 9.97 | 7.7 | 9.87 | 9.87 | -0.13 (-1.30%) | 180,100 |
23 Jan 2023 | USD | 9.78 | 10 | 9.7 | 10 | 10 | +0.32 (+3.31%) | 152,800 |
20 Jan 2023 | USD | 9.55 | 9.72 | 9.55 | 9.68 | 9.68 | +0.16 (+1.68%) | 421,400 |
19 Jan 2023 | USD | 9.61 | 9.69 | 9.49 | 9.52 | 9.52 | -0.18 (-1.86%) | 315,100 |
18 Jan 2023 | USD | 9.86 | 9.93 | 9.7 | 9.7 | 9.7 | -0.1 (-1.02%) | 234,000 |
17 Jan 2023 | USD | 9.81 | 9.85 | 9.73 | 9.8 | 9.8 | +0.03 (+0.31%) | 237,900 |
13 Jan 2023 | USD | 9.75 | 9.775 | 9.67 | 9.77 | 9.77 | -0.1 (-1.01%) | 234,200 |
12 Jan 2023 | USD | 9.88 | 9.9 | 9.665 | 9.87 | 9.87 | +0.05 (+0.51%) | 251,000 |
11 Jan 2023 | USD | 9.7 | 9.82 | 9.7 | 9.82 | 9.82 | +0.14 (+1.45%) | 260,200 |
10 Jan 2023 | USD | 9.62 | 9.68 | 9.49 | 9.68 | 9.68 | +0.07 (+0.73%) | 263,900 |
9 Jan 2023 | USD | 9.51 | 9.67 | 9.51 | 9.61 | 9.61 | +0.21 (+2.23%) | 160,500 |
6 Jan 2023 | USD | 9.23 | 9.48 | 9.14 | 9.4 | 9.4 | +0.22 (+2.40%) | 220,500 |
5 Jan 2023 | USD | 9.34 | 9.34 | 9.16 | 9.18 | 9.18 | -0.17 (-1.82%) | 121,700 |
4 Jan 2023 | USD | 9.34 | 9.42 | 9.22 | 9.35 | 9.35 | +0.11 (+1.19%) | 173,600 |
3 Jan 2023 | USD | 9.24 | 9.297 | 9.051 | 9.24 | 9.24 | +0.145 (+1.59%) | 334,100 |
30 Dec 2022 | USD | 9.07 | 9.1 | 8.97 | 9.095 | 9.095 | +0.005 (+0.06%) | 689,900 |
29 Dec 2022 | USD | 8.95 | 9.13 | 8.95 | 9.09 | 9.09 | +0.18 (+2.02%) | 744,800 |
28 Dec 2022 | USD | 8.97 | 9.05 | 8.9 | 8.91 | 8.91 | -0.15 (-1.66%) | 605,400 |
27 Dec 2022 | USD | 9.07 | 9.13 | 8.95 | 9.06 | 9.06 | -0.01 (-0.11%) | 732,600 |
23 Dec 2022 | USD | 9.05 | 9.14 | 9.02 | 9.07 | 9.07 | -0.08 (-0.87%) | 609,500 |
22 Dec 2022 | USD | 9.19 | 9.22 | 9.02 | 9.15 | 9.15 | -0.15 (-1.61%) | 661,300 |
21 Dec 2022 | USD | 9.34 | 9.34 | 9.19 | 9.3 | 9.3 | +0.08 (+0.87%) | 502,200 |
20 Dec 2022 | USD | 9.11 | 9.29 | 9.11 | 9.22 | 9.22 | +0.01 (+0.11%) | 580,100 |
19 Dec 2022 | USD | 9.44 | 9.44 | 9.15 | 9.21 | 9.21 | -0.22 (-2.33%) | 393,500 |
16 Dec 2022 | USD | 9.5 | 9.61 | 9.4 | 9.43 | 9.43 | -0.14 (-1.46%) | 990,100 |
15 Dec 2022 | USD | 9.84 | 9.84 | 9.46 | 9.57 | 9.57 | -0.22 (-2.25%) | 699,500 |
14 Dec 2022 | USD | 9.74 | 9.89 | 9.675 | 9.79 | 9.79 | -0.02 (-0.20%) | 598,800 |
13 Dec 2022 | USD | 10.04 | 10.175 | 9.78 | 9.81 | 9.81 | +0.08 (+0.82%) | 637,700 |