Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 8.68 | 9.38 | 8.68 | 9.09 | 9.09 | +0.64 (+7.57%) | 92,300 |
25 Jan 2023 | USD | 9.58 | 9.58 | 8.45 | 8.45 | 8.45 | -1.31 (-13.42%) | 55,600 |
24 Jan 2023 | USD | 10.11 | 10.5 | 9.76 | 9.76 | 9.76 | -0.64 (-6.15%) | 98,800 |
23 Jan 2023 | USD | 9.32 | 10.4 | 9.12 | 10.4 | 10.4 | +0.93 (+9.82%) | 159,800 |
20 Jan 2023 | USD | 9.09 | 9.49 | 8.77 | 9.47 | 9.47 | +0.17 (+1.83%) | 43,000 |
19 Jan 2023 | USD | 9.14 | 9.39 | 8.76 | 9.3 | 9.3 | -0.09 (-0.96%) | 35,500 |
18 Jan 2023 | USD | 8.78 | 9.46 | 8.69 | 9.39 | 9.39 | +0.38 (+4.22%) | 90,900 |
17 Jan 2023 | USD | 8.34 | 9.44 | 8.16 | 9.01 | 9.01 | +0.58 (+6.88%) | 84,800 |
13 Jan 2023 | USD | 7.52 | 8.43 | 7.52 | 8.43 | 8.43 | +0.43 (+5.38%) | 73,300 |
12 Jan 2023 | USD | 7.64 | 8 | 7.02 | 8 | 8 | +0.35 (+4.58%) | 126,300 |
11 Jan 2023 | USD | 8.99 | 8.99 | 6.75 | 7.65 | 7.65 | -0.02 (-0.26%) | 565,000 |
10 Jan 2023 | USD | 6.64 | 7.67 | 6.55 | 7.67 | 7.67 | +0.67 (+9.57%) | 61,600 |
9 Jan 2023 | USD | 6.3 | 7.105 | 5.9 | 7 | 7 | +0.9 (+14.75%) | 76,700 |
6 Jan 2023 | USD | 6.23 | 6.5 | 6 | 6.1 | 6.1 | -0.22 (-3.48%) | 40,100 |
5 Jan 2023 | USD | 6.67 | 6.83 | 6.06 | 6.32 | 6.32 | -0.59 (-8.54%) | 50,400 |
4 Jan 2023 | USD | 6.86 | 7.185 | 6.52 | 6.91 | 6.91 | +0.04 (+0.58%) | 50,400 |
3 Jan 2023 | USD | 7.32 | 7.76 | 6.86 | 6.87 | 6.87 | +0.01 (+0.15%) | 48,000 |
30 Dec 2022 | USD | 7.74 | 7.74 | 6.31 | 6.86 | 6.86 | -0.19 (-2.70%) | 62,400 |
29 Dec 2022 | USD | 5.78 | 7.28 | 5.385 | 7.05 | 7.05 | +1.58 (+28.88%) | 153,700 |
28 Dec 2022 | USD | 6.1 | 6.15 | 5.14 | 5.47 | 5.47 | -0.68 (-11.06%) | 90,000 |
27 Dec 2022 | USD | 6.55 | 7.161 | 6.15 | 6.15 | 6.15 | -0.38 (-5.82%) | 43,300 |
23 Dec 2022 | USD | 7.35 | 7.477 | 6.5 | 6.53 | 6.53 | -0.89 (-11.99%) | 209,700 |
22 Dec 2022 | USD | 7.63 | 8.395 | 7.411 | 7.42 | 7.42 | -0.11 (-1.46%) | 48,000 |
21 Dec 2022 | USD | 7.449 | 8.24 | 7.449 | 7.53 | 7.53 | +0.23 (+3.15%) | 103,000 |
20 Dec 2022 | USD | 8.14 | 8.75 | 7.22 | 7.3 | 7.3 | -0.97 (-11.73%) | 58,200 |
19 Dec 2022 | USD | 7.83 | 8.84 | 7.83 | 8.27 | 8.27 | +0.27 (+3.38%) | 42,900 |
16 Dec 2022 | USD | 8.2 | 8.2 | 7.74 | 8 | 8 | -0.19 (-2.32%) | 126,300 |
15 Dec 2022 | USD | 9.04 | 9.487 | 8 | 8.19 | 8.19 | -0.5 (-5.75%) | 95,700 |
14 Dec 2022 | USD | 10.52 | 10.71 | 8.68 | 8.69 | 8.69 | -1.93 (-18.17%) | 88,400 |
13 Dec 2022 | USD | 10.63 | 11.6 | 10.4 | 10.62 | 10.62 | +0.06 (+0.57%) | 89,300 |