Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 7.31 | 7.46 | 7.166 | 7.36 | 7.36 | -0.08 (-1.08%) | 94,800 |
27 Jan 2023 | USD | 7.3 | 7.48 | 7.19 | 7.44 | 7.44 | +0.095 (+1.29%) | 142,000 |
26 Jan 2023 | USD | 7.42 | 7.42 | 7.19 | 7.345 | 7.345 | -0.005 (-0.07%) | 109,600 |
25 Jan 2023 | USD | 7.25 | 7.49 | 7.07 | 7.35 | 7.35 | +0.11 (+1.52%) | 132,100 |
24 Jan 2023 | USD | 7.456 | 7.49 | 7.16 | 7.24 | 7.24 | -0.18 (-2.43%) | 115,000 |
23 Jan 2023 | USD | 7.31 | 7.48 | 7.2 | 7.42 | 7.42 | +0.15 (+2.06%) | 136,500 |
20 Jan 2023 | USD | 7.33 | 7.44 | 7.21 | 7.27 | 7.27 | +0.02 (+0.28%) | 159,200 |
19 Jan 2023 | USD | 7.17 | 7.33 | 7.02 | 7.25 | 7.25 | -0.02 (-0.28%) | 137,200 |
18 Jan 2023 | USD | 7.54 | 7.65 | 7.175 | 7.27 | 7.27 | -0.31 (-4.09%) | 191,700 |
17 Jan 2023 | USD | 7.66 | 7.69 | 7.52 | 7.58 | 7.58 | -0.06 (-0.79%) | 97,400 |
13 Jan 2023 | USD | 7.68 | 7.68 | 7.325 | 7.64 | 7.64 | +0.03 (+0.39%) | 159,500 |
12 Jan 2023 | USD | 7.57 | 7.73 | 7.46 | 7.61 | 7.61 | +0.12 (+1.60%) | 269,000 |
11 Jan 2023 | USD | 7.24 | 7.535 | 7.21 | 7.49 | 7.49 | +0.27 (+3.74%) | 295,800 |
10 Jan 2023 | USD | 7.17 | 7.3 | 7.06 | 7.22 | 7.22 | +0.11 (+1.55%) | 266,100 |
9 Jan 2023 | USD | 6.97 | 7.18 | 6.96 | 7.11 | 7.11 | +0.17 (+2.45%) | 169,000 |
6 Jan 2023 | USD | 6.87 | 7.1 | 6.87 | 6.94 | 6.94 | +0.165 (+2.44%) | 192,000 |
5 Jan 2023 | USD | 6.59 | 6.83 | 6.41 | 6.775 | 6.775 | +0.115 (+1.73%) | 177,900 |
4 Jan 2023 | USD | 6.6 | 6.74 | 6.53 | 6.66 | 6.66 | -0.02 (-0.30%) | 188,900 |
3 Jan 2023 | USD | 6.92 | 7.03 | 6.54 | 6.68 | 6.68 | -0.26 (-3.75%) | 222,700 |
30 Dec 2022 | USD | 6.65 | 6.99 | 6.62 | 6.94 | 6.94 | +0.21 (+3.12%) | 250,400 |
29 Dec 2022 | USD | 6.53 | 6.76 | 6.53 | 6.73 | 6.73 | +0.18 (+2.75%) | 245,600 |
28 Dec 2022 | USD | 6.73 | 6.8 | 6.44 | 6.55 | 6.55 | -0.19 (-2.82%) | 210,700 |
27 Dec 2022 | USD | 6.56 | 6.77 | 6.24 | 6.74 | 6.74 | +0.25 (+3.85%) | 459,700 |
23 Dec 2022 | USD | 6.47 | 6.52 | 6.25 | 6.49 | 6.49 | +0.11 (+1.72%) | 309,900 |
22 Dec 2022 | USD | 6.58 | 6.6 | 6.27 | 6.38 | 6.38 | -0.19 (-2.89%) | 331,000 |
21 Dec 2022 | USD | 6.57 | 6.63 | 6.34 | 6.57 | 6.57 | +0.13 (+2.02%) | 278,600 |
20 Dec 2022 | USD | 6.15 | 6.53 | 6.15 | 6.44 | 6.44 | +0.27 (+4.38%) | 159,300 |
19 Dec 2022 | USD | 6.3 | 6.405 | 6.075 | 6.17 | 6.17 | -0.11 (-1.75%) | 465,200 |
16 Dec 2022 | USD | 6.19 | 6.38 | 6.16 | 6.28 | 6.28 | -0.06 (-0.95%) | 263,800 |
15 Dec 2022 | USD | 6.31 | 6.39 | 6.165 | 6.34 | 6.34 | 0.0 (0.0%) | 225,800 |