Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | USD | 9.55 | 9.74 | 9.48 | 9.69 | 9.69 | +0.15 (+1.57%) | 15,600 |
23 Jan 2023 | USD | 9.25 | 9.55 | 9.2 | 9.54 | 9.54 | +0.62 (+6.95%) | 19,900 |
20 Jan 2023 | USD | 8.7 | 8.92 | 8.7 | 8.92 | 8.92 | +0.27 (+3.12%) | 13,500 |
19 Jan 2023 | USD | 8.69 | 8.78 | 8.57 | 8.65 | 8.65 | +0.2 (+2.37%) | 7,900 |
18 Jan 2023 | USD | 8.76 | 8.77 | 8.45 | 8.45 | 8.45 | -0.26 (-2.99%) | 28,000 |
17 Jan 2023 | USD | 8.72 | 8.73 | 8.69 | 8.71 | 8.71 | +0.03 (+0.35%) | 3,400 |
13 Jan 2023 | USD | 8.76 | 8.89 | 8.6 | 8.68 | 8.68 | -0.22 (-2.47%) | 18,800 |
12 Jan 2023 | USD | 8.71 | 8.9 | 8.71 | 8.9 | 8.9 | +0.16 (+1.83%) | 12,800 |
11 Jan 2023 | USD | 8.36 | 8.75 | 8.36 | 8.74 | 8.74 | +0.53 (+6.46%) | 10,300 |
10 Jan 2023 | USD | 8.28 | 8.3 | 8.21 | 8.21 | 8.21 | -0.11 (-1.32%) | 5,200 |
9 Jan 2023 | USD | 8.24 | 8.45 | 8.24 | 8.32 | 8.32 | +0.07 (+0.85%) | 30,700 |
6 Jan 2023 | USD | 7.78 | 8.25 | 7.78 | 8.25 | 8.25 | +0.64 (+8.41%) | 8,200 |
5 Jan 2023 | USD | 7.79 | 7.79 | 7.6 | 7.61 | 7.61 | -0.25 (-3.18%) | 7,400 |
4 Jan 2023 | USD | 7.73 | 7.91 | 7.61 | 7.86 | 7.86 | +0.31 (+4.11%) | 7,400 |
3 Jan 2023 | USD | 7.37 | 7.57 | 7.37 | 7.55 | 7.55 | -0.02 (-0.26%) | 9,300 |
30 Dec 2022 | USD | 7.35 | 7.72 | 7.35 | 7.57 | 7.57 | -0.08 (-1.05%) | 5,200 |
29 Dec 2022 | USD | 7.45 | 7.75 | 7.45 | 7.65 | 7.65 | +0.23 (+3.10%) | 13,800 |
28 Dec 2022 | USD | 7.55 | 7.55 | 7.31 | 7.42 | 7.42 | -0.22 (-2.88%) | 28,200 |
27 Dec 2022 | USD | 7.7 | 7.83 | 7.6 | 7.64 | 7.64 | -0.06 (-0.78%) | 22,100 |
23 Dec 2022 | USD | 7.6 | 7.8 | 7.6 | 7.7 | 7.7 | +0.08 (+1.05%) | 12,300 |
22 Dec 2022 | USD | 7.93 | 7.93 | 7.5 | 7.62 | 7.62 | -0.29 (-3.67%) | 27,100 |
21 Dec 2022 | USD | 7.99 | 8.02 | 7.82 | 7.91 | 7.91 | -0.01 (-0.13%) | 9,700 |
20 Dec 2022 | USD | 7.91 | 7.99 | 7.75 | 7.92 | 7.92 | -0.15 (-1.86%) | 25,900 |
19 Dec 2022 | USD | 7.99 | 8.22 | 7.98 | 8.07 | 8.07 | -0.08 (-0.98%) | 11,600 |
16 Dec 2022 | USD | 7.97 | 8.2 | 7.97 | 8.15 | 8.15 | -0.05 (-0.61%) | 21,200 |
15 Dec 2022 | USD | 8.58 | 8.65 | 8.19 | 8.2 | 8.2 | -0.65 (-7.34%) | 40,700 |
14 Dec 2022 | USD | 8.8 | 9 | 8.74 | 8.85 | 8.85 | -0.28 (-3.07%) | 6,600 |
13 Dec 2022 | USD | 8.87 | 9.28 | 8.87 | 9.13 | 9.13 | +0.33 (+3.75%) | 15,400 |
12 Dec 2022 | USD | 8.8 | 8.83 | 8.71 | 8.8 | 8.8 | -0.02 (-0.23%) | 7,200 |
9 Dec 2022 | USD | 8.9 | 8.9 | 8.75 | 8.82 | 8.82 | -0.24 (-2.65%) | 14,800 |