Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 8.47 | 8.61 | 7.7 | 8.44 | 8.44 | +0.24 (+2.93%) | 85,000 |
25 Jan 2023 | USD | 8.08 | 8.3 | 7.915 | 8.2 | 8.2 | -0.01 (-0.12%) | 16,100 |
24 Jan 2023 | USD | 7.84 | 8.4 | 7.84 | 8.21 | 8.21 | +0.22 (+2.75%) | 26,700 |
23 Jan 2023 | USD | 8.29 | 8.479 | 7.93 | 7.99 | 7.99 | -0.3 (-3.62%) | 50,300 |
20 Jan 2023 | USD | 7.4 | 8.84 | 7.3 | 8.29 | 8.29 | +1.06 (+14.66%) | 192,700 |
19 Jan 2023 | USD | 7.5 | 7.66 | 7.13 | 7.23 | 7.23 | -0.24 (-3.21%) | 81,700 |
18 Jan 2023 | USD | 9.2 | 9.49 | 7.41 | 7.47 | 7.47 | -2.05 (-21.53%) | 151,000 |
17 Jan 2023 | USD | 7.25 | 9.64 | 7.25 | 9.52 | 9.52 | +2.32 (+32.22%) | 389,300 |
13 Jan 2023 | USD | 6.9 | 7.485 | 6.84 | 7.2 | 7.2 | +0.36 (+5.26%) | 50,900 |
12 Jan 2023 | USD | 7.25 | 7.28 | 6.76 | 6.84 | 6.84 | -0.38 (-5.26%) | 42,500 |
11 Jan 2023 | USD | 7.12 | 7.5 | 6.95 | 7.22 | 7.22 | +0.1 (+1.40%) | 64,400 |
10 Jan 2023 | USD | 6.95 | 7.36 | 6.86 | 7.12 | 7.12 | +0.24 (+3.49%) | 27,000 |
9 Jan 2023 | USD | 6.53 | 7.51 | 6.53 | 6.88 | 6.88 | +0.35 (+5.36%) | 88,100 |
6 Jan 2023 | USD | 6.09 | 6.75 | 5.92 | 6.53 | 6.53 | +0.24 (+3.82%) | 65,400 |
5 Jan 2023 | USD | 5.84 | 6.649 | 5.704 | 6.29 | 6.29 | +0.48 (+8.26%) | 101,800 |
4 Jan 2023 | USD | 4.94 | 6 | 4.87 | 5.81 | 5.81 | +1.17 (+25.22%) | 135,300 |
3 Jan 2023 | USD | 5.56 | 5.56 | 4.5 | 4.64 | 4.64 | -0.67 (-12.62%) | 469,500 |
30 Dec 2022 | USD | 5.24 | 5.47 | 5.24 | 5.31 | 5.31 | -0.11 (-2.03%) | 26,600 |
29 Dec 2022 | USD | 5.19 | 5.43 | 5.17 | 5.42 | 5.42 | +0.3 (+5.86%) | 90,900 |
28 Dec 2022 | USD | 5.5 | 5.58 | 5.1 | 5.12 | 5.12 | -0.43 (-7.75%) | 159,700 |
27 Dec 2022 | USD | 5.58 | 5.79 | 5.53 | 5.55 | 5.55 | -0.09 (-1.60%) | 70,300 |
23 Dec 2022 | USD | 5.76 | 5.825 | 5.51 | 5.64 | 5.64 | -0.26 (-4.41%) | 99,300 |
22 Dec 2022 | USD | 6.06 | 6.45 | 5.88 | 5.9 | 5.9 | -0.56 (-8.67%) | 64,000 |
21 Dec 2022 | USD | 5.74 | 6.72 | 5.57 | 6.46 | 6.46 | +0.86 (+15.36%) | 255,300 |
20 Dec 2022 | USD | 5.59 | 6.06 | 5.51 | 5.6 | 5.6 | -0.03 (-0.53%) | 112,900 |
19 Dec 2022 | USD | 6 | 6.1 | 5.51 | 5.63 | 5.63 | -0.39 (-6.48%) | 84,400 |
16 Dec 2022 | USD | 6.18 | 6.34 | 6 | 6.02 | 6.02 | -0.13 (-2.11%) | 240,700 |
15 Dec 2022 | USD | 6.99 | 7.12 | 5.81 | 6.15 | 6.15 | -0.92 (-13.01%) | 282,100 |
14 Dec 2022 | USD | 7.15 | 7.22 | 7 | 7.07 | 7.07 | -0.15 (-2.08%) | 58,400 |
13 Dec 2022 | USD | 7.98 | 7.98 | 7.18 | 7.22 | 7.22 | -0.33 (-4.37%) | 136,600 |