Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 9.9 | 9.9 | 9.78 | 9.88 | 9.88 | +0.08 (+0.82%) | 13,500 |
18 Jan 2023 | USD | 9.94 | 10 | 9.8 | 9.8 | 9.8 | -0.09 (-0.91%) | 27,200 |
17 Jan 2023 | USD | 9.95 | 9.95 | 9.84 | 9.89 | 9.89 | -0.09 (-0.90%) | 31,600 |
13 Jan 2023 | USD | 9.88 | 10.01 | 9.86 | 9.98 | 9.98 | +0.03 (+0.30%) | 18,900 |
12 Jan 2023 | USD | 9.9 | 10.02 | 9.9 | 9.95 | 9.95 | +0.1 (+1.02%) | 40,300 |
11 Jan 2023 | USD | 10 | 10 | 9.8 | 9.85 | 9.85 | -0.14 (-1.40%) | 30,300 |
10 Jan 2023 | USD | 9.89 | 10.04 | 9.87 | 9.99 | 9.99 | +0.09 (+0.91%) | 337,700 |
9 Jan 2023 | USD | 9.77 | 9.94 | 9.77 | 9.9 | 9.9 | +0.13 (+1.33%) | 69,100 |
6 Jan 2023 | USD | 9.66 | 9.85 | 9.66 | 9.77 | 9.77 | +0.11 (+1.14%) | 50,000 |
5 Jan 2023 | USD | 9.61 | 9.69 | 9.48 | 9.66 | 9.66 | +0.04 (+0.42%) | 22,000 |
4 Jan 2023 | USD | 9.54 | 9.72 | 9.49 | 9.62 | 9.62 | +0.11 (+1.16%) | 45,600 |
3 Jan 2023 | USD | 9.36 | 9.52 | 9.29 | 9.51 | 9.51 | +0.19 (+2.04%) | 54,000 |
30 Dec 2022 | USD | 9.23 | 9.37 | 9.23 | 9.32 | 9.32 | +0.12 (+1.30%) | 57,000 |
29 Dec 2022 | USD | 9.34 | 9.5 | 9.04 | 9.2 | 9.2 | -0.06 (-0.65%) | 188,500 |
28 Dec 2022 | USD | 9.53 | 9.53 | 9.26 | 9.26 | 9.26 | -0.25 (-2.63%) | 84,000 |
27 Dec 2022 | USD | 9.5 | 9.63 | 9.43 | 9.51 | 9.51 | 0.0 (0.0%) | 87,800 |
23 Dec 2022 | USD | 9.34 | 9.51 | 9.21 | 9.51 | 9.51 | +0.23 (+2.48%) | 154,000 |
22 Dec 2022 | USD | 9.49 | 9.78 | 9.18 | 9.28 | 9.28 | -0.3 (-3.13%) | 313,500 |
21 Dec 2022 | USD | 9.37 | 9.77 | 9.37 | 9.58 | 9.58 | +0.15 (+1.59%) | 36,400 |
20 Dec 2022 | USD | 9.42 | 9.6 | 9.42 | 9.43 | 9.43 | +0.07 (+0.75%) | 14,500 |
19 Dec 2022 | USD | 9.3 | 9.59 | 9.26 | 9.36 | 9.36 | +0.06 (+0.65%) | 40,100 |
16 Dec 2022 | USD | 9.36 | 9.45 | 9.3 | 9.3 | 9.3 | -0.07 (-0.75%) | 47,900 |
15 Dec 2022 | USD | 9.56 | 9.66 | 9.36 | 9.37 | 9.37 | -0.17 (-1.78%) | 131,600 |
14 Dec 2022 | USD | 9.54 | 9.65 | 9.5 | 9.54 | 9.54 | 0.0 (0.0%) | 48,000 |
13 Dec 2022 | USD | 9.67 | 9.7 | 9.38 | 9.54 | 9.54 | -0.09 (-0.93%) | 47,100 |
12 Dec 2022 | USD | 9.77 | 9.82 | 9.5 | 9.63 | 9.63 | -0.2 (-2.03%) | 20,100 |
9 Dec 2022 | USD | 9.89 | 9.89 | 9.8 | 9.83 | 9.83 | -0.02 (-0.20%) | 12,700 |
8 Dec 2022 | USD | 9.87 | 9.88 | 9.75 | 9.85 | 9.85 | +0.01 (+0.10%) | 15,300 |
7 Dec 2022 | USD | 9.84 | 9.86 | 9.82 | 9.84 | 9.84 | 0.0 (0.0%) | 9,100 |
6 Dec 2022 | USD | 9.9 | 9.9 | 9.81 | 9.84 | 9.84 | -0.02 (-0.20%) | 8,700 |