Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 8.96 | 9.505 | 8.87 | 9.42 | 9.42 | +0.54 (+6.08%) | 3,424,500 |
30 Jan 2023 | USD | 8.65 | 8.94 | 8.55 | 8.88 | 8.88 | +0.03 (+0.34%) | 3,025,500 |
27 Jan 2023 | USD | 9.11 | 9.19 | 8.8 | 8.85 | 8.85 | -0.28 (-3.07%) | 1,990,100 |
26 Jan 2023 | USD | 9.27 | 9.42 | 8.855 | 9.13 | 9.13 | -0.05 (-0.54%) | 3,057,200 |
25 Jan 2023 | USD | 8.83 | 9.255 | 8.73 | 9.18 | 9.18 | +0.31 (+3.49%) | 3,657,600 |
24 Jan 2023 | USD | 9.13 | 9.13 | 8.761 | 8.87 | 8.87 | -0.19 (-2.10%) | 2,026,700 |
23 Jan 2023 | USD | 9.03 | 9.2 | 8.95 | 9.06 | 9.06 | +0.03 (+0.33%) | 2,447,600 |
20 Jan 2023 | USD | 8.81 | 9.14 | 8.61 | 9.03 | 9.03 | +0.29 (+3.32%) | 2,808,100 |
19 Jan 2023 | USD | 8.84 | 8.98 | 8.63 | 8.74 | 8.74 | -0.21 (-2.35%) | 2,479,200 |
18 Jan 2023 | USD | 9.89 | 10 | 8.94 | 8.95 | 8.95 | -0.92 (-9.32%) | 3,668,200 |
17 Jan 2023 | USD | 10.13 | 10.19 | 9.785 | 9.87 | 9.87 | -0.16 (-1.60%) | 1,850,600 |
13 Jan 2023 | USD | 10.12 | 10.2 | 9.74 | 10.03 | 10.03 | -0.03 (-0.30%) | 2,498,200 |
12 Jan 2023 | USD | 9.67 | 10.21 | 9.67 | 10.06 | 10.06 | +0.45 (+4.68%) | 4,997,200 |
11 Jan 2023 | USD | 9.51 | 9.655 | 9.29 | 9.61 | 9.61 | +0.14 (+1.48%) | 3,742,700 |
10 Jan 2023 | USD | 9.02 | 9.57 | 8.725 | 9.47 | 9.47 | +0.56 (+6.29%) | 5,628,700 |
9 Jan 2023 | USD | 8.82 | 8.975 | 8.7 | 8.91 | 8.91 | +0.31 (+3.60%) | 5,405,400 |
6 Jan 2023 | USD | 8.6 | 8.83 | 8.52 | 8.6 | 8.6 | +0.13 (+1.53%) | 3,132,900 |
5 Jan 2023 | USD | 8.37 | 8.655 | 8.34 | 8.47 | 8.47 | +0.02 (+0.24%) | 2,707,000 |
4 Jan 2023 | USD | 8.29 | 8.555 | 8.25 | 8.45 | 8.45 | -0.04 (-0.47%) | 2,512,800 |
3 Jan 2023 | USD | 9.05 | 9.165 | 8.3 | 8.49 | 8.49 | -0.75 (-8.12%) | 3,303,200 |
30 Dec 2022 | USD | 9.05 | 9.285 | 9.05 | 9.24 | 9.24 | +0.05 (+0.54%) | 2,909,500 |
29 Dec 2022 | USD | 8.92 | 9.32 | 8.92 | 9.19 | 9.19 | +0.2 (+2.22%) | 2,556,100 |
28 Dec 2022 | USD | 9.41 | 9.43 | 8.965 | 8.99 | 8.99 | -0.45 (-4.77%) | 2,054,100 |
27 Dec 2022 | USD | 9.68 | 9.78 | 9.365 | 9.44 | 9.44 | -0.12 (-1.26%) | 2,143,700 |
23 Dec 2022 | USD | 9.2 | 9.6 | 9.16 | 9.56 | 9.56 | +0.48 (+5.29%) | 2,385,400 |
22 Dec 2022 | USD | 9.43 | 9.52 | 8.945 | 9.08 | 9.08 | -0.44 (-4.62%) | 2,310,800 |
21 Dec 2022 | USD | 9.71 | 9.755 | 9.475 | 9.52 | 9.52 | +0.04 (+0.42%) | 2,690,200 |
20 Dec 2022 | USD | 9.33 | 9.58 | 9.33 | 9.48 | 9.48 | +0.09 (+0.96%) | 1,808,700 |
19 Dec 2022 | USD | 9.3 | 9.48 | 9.195 | 9.39 | 9.39 | +0.15 (+1.62%) | 2,327,500 |
16 Dec 2022 | USD | 9.29 | 9.455 | 9.18 | 9.24 | 9.24 | -0.41 (-4.25%) | 9,719,300 |