Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 9.49 | 9.62 | 9 | 9.49 | 9.49 | -0.12 (-1.25%) | 1,813,400 |
18 Jan 2023 | USD | 9.85 | 9.95 | 9.55 | 9.61 | 9.61 | -0.19 (-1.94%) | 933,700 |
17 Jan 2023 | USD | 9.59 | 9.81 | 9.36 | 9.8 | 9.8 | +0.17 (+1.77%) | 1,086,600 |
13 Jan 2023 | USD | 9.45 | 9.655 | 9.38 | 9.63 | 9.63 | +0.14 (+1.48%) | 468,200 |
12 Jan 2023 | USD | 9.49 | 9.53 | 9.27 | 9.49 | 9.49 | 0.0 (0.0%) | 1,390,400 |
11 Jan 2023 | USD | 9.44 | 9.54 | 9.31 | 9.49 | 9.49 | +0.08 (+0.85%) | 659,500 |
10 Jan 2023 | USD | 9.21 | 9.43 | 9.105 | 9.41 | 9.41 | +0.18 (+1.95%) | 628,200 |
9 Jan 2023 | USD | 9.195 | 9.36 | 9.12 | 9.23 | 9.23 | +0.15 (+1.65%) | 565,100 |
6 Jan 2023 | USD | 9.25 | 9.25 | 8.92 | 9.08 | 9.08 | -0.09 (-0.98%) | 587,500 |
5 Jan 2023 | USD | 9.07 | 9.265 | 9.04 | 9.17 | 9.17 | -0.03 (-0.33%) | 955,300 |
4 Jan 2023 | USD | 8.8 | 9.27 | 8.71 | 9.2 | 9.2 | +0.57 (+6.60%) | 1,034,100 |
3 Jan 2023 | USD | 8.6 | 8.94 | 8.52 | 8.63 | 8.63 | +0.12 (+1.41%) | 1,668,000 |
30 Dec 2022 | USD | 8.19 | 8.54 | 8.145 | 8.51 | 8.51 | +0.15 (+1.79%) | 1,008,700 |
29 Dec 2022 | USD | 7.96 | 8.38 | 7.84 | 8.36 | 8.36 | +0.47 (+5.96%) | 846,500 |
28 Dec 2022 | USD | 7.92 | 8.06 | 7.855 | 7.89 | 7.89 | -0.06 (-0.75%) | 749,200 |
27 Dec 2022 | USD | 8.14 | 8.15 | 7.905 | 7.95 | 7.95 | -0.29 (-3.52%) | 882,300 |
23 Dec 2022 | USD | 8.36 | 8.38 | 8.145 | 8.24 | 8.24 | -0.17 (-2.02%) | 616,200 |
22 Dec 2022 | USD | 8.31 | 8.425 | 8.175 | 8.41 | 8.41 | -0.03 (-0.36%) | 664,500 |
21 Dec 2022 | USD | 8.22 | 8.48 | 8.14 | 8.44 | 8.44 | +0.21 (+2.55%) | 1,032,700 |
20 Dec 2022 | USD | 8.2 | 8.46 | 8.18 | 8.23 | 8.23 | -0.06 (-0.72%) | 1,051,900 |
19 Dec 2022 | USD | 8.84 | 8.84 | 8.215 | 8.29 | 8.29 | -0.6 (-6.75%) | 1,041,600 |
16 Dec 2022 | USD | 8.6 | 8.925 | 8.505 | 8.89 | 8.89 | +0.22 (+2.54%) | 2,742,200 |
15 Dec 2022 | USD | 8.88 | 9 | 8.64 | 8.67 | 8.67 | -0.38 (-4.20%) | 1,490,600 |
14 Dec 2022 | USD | 8.67 | 9.275 | 8.67 | 9.05 | 9.05 | +0.32 (+3.67%) | 1,322,600 |
13 Dec 2022 | USD | 9.11 | 9.39 | 8.675 | 8.73 | 8.73 | +0.25 (+2.95%) | 1,402,300 |
12 Dec 2022 | USD | 8.54 | 8.83 | 8.165 | 8.48 | 8.48 | -0.13 (-1.51%) | 1,842,900 |
9 Dec 2022 | USD | 8.36 | 8.615 | 8.29 | 8.61 | 8.61 | +0.25 (+2.99%) | 1,469,700 |
8 Dec 2022 | USD | 7.83 | 8.63 | 7.81 | 8.36 | 8.36 | -0.09 (-1.07%) | 1,081,600 |
7 Dec 2022 | USD | 8.39 | 8.595 | 8.275 | 8.45 | 8.45 | +0.01 (+0.12%) | 1,262,200 |
6 Dec 2022 | USD | 8.99 | 9.015 | 8.355 | 8.44 | 8.44 | -0.61 (-6.74%) | 1,205,100 |