Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 8.46 | 8.68 | 8.43 | 8.66 | 8.66 | +0.24 (+2.85%) | 756,900 |
30 Jan 2023 | USD | 8.76 | 8.84 | 8.284 | 8.42 | 8.42 | -0.35 (-3.99%) | 715,800 |
27 Jan 2023 | USD | 8.62 | 8.89 | 8.6 | 8.77 | 8.77 | +0.06 (+0.69%) | 631,000 |
26 Jan 2023 | USD | 9.19 | 9.2 | 8.62 | 8.71 | 8.71 | -0.34 (-3.76%) | 948,900 |
25 Jan 2023 | USD | 9.08 | 9.165 | 8.85 | 9.05 | 9.05 | -0.05 (-0.55%) | 606,300 |
24 Jan 2023 | USD | 8.87 | 9.12 | 8.77 | 9.1 | 9.1 | +0.18 (+2.02%) | 650,300 |
23 Jan 2023 | USD | 9.01 | 9.109 | 8.69 | 8.92 | 8.92 | -0.12 (-1.33%) | 891,900 |
20 Jan 2023 | USD | 8.99 | 9.18 | 8.8 | 9.04 | 9.04 | +0.155 (+1.74%) | 764,600 |
19 Jan 2023 | USD | 9.02 | 9.18 | 8.85 | 8.885 | 8.885 | -0.135 (-1.50%) | 954,600 |
18 Jan 2023 | USD | 10.49 | 10.49 | 8.88 | 9.02 | 9.02 | -1.44 (-13.77%) | 3,537,800 |
17 Jan 2023 | USD | 10.3 | 10.54 | 10.06 | 10.46 | 10.46 | +0.16 (+1.55%) | 1,139,200 |
13 Jan 2023 | USD | 9.57 | 10.52 | 9.47 | 10.3 | 10.3 | +0.67 (+6.96%) | 1,566,000 |
12 Jan 2023 | USD | 8.94 | 9.66 | 8.76 | 9.63 | 9.63 | +0.66 (+7.36%) | 780,900 |
11 Jan 2023 | USD | 8.93 | 9.15 | 8.7 | 8.97 | 8.97 | +0.04 (+0.45%) | 688,000 |
10 Jan 2023 | USD | 8.6 | 8.95 | 8.43 | 8.93 | 8.93 | +0.29 (+3.36%) | 694,500 |
9 Jan 2023 | USD | 9.17 | 9.205 | 8.61 | 8.64 | 8.64 | -0.46 (-5.05%) | 952,100 |
6 Jan 2023 | USD | 8.98 | 9.32 | 8.78 | 9.1 | 9.1 | +0.22 (+2.48%) | 1,150,500 |
5 Jan 2023 | USD | 9.39 | 9.495 | 8.84 | 8.88 | 8.88 | -0.63 (-6.62%) | 1,255,800 |
4 Jan 2023 | USD | 9.7 | 9.91 | 9.362 | 9.51 | 9.51 | -0.16 (-1.65%) | 916,900 |
3 Jan 2023 | USD | 10.66 | 10.88 | 9.65 | 9.67 | 9.67 | -0.9 (-8.51%) | 1,534,500 |
30 Dec 2022 | USD | 10.27 | 10.625 | 10.02 | 10.57 | 10.57 | +0.17 (+1.63%) | 1,383,400 |
29 Dec 2022 | USD | 9.64 | 10.49 | 9.56 | 10.4 | 10.4 | +0.85 (+8.90%) | 1,708,500 |
28 Dec 2022 | USD | 9.7 | 9.905 | 9.47 | 9.55 | 9.55 | -0.24 (-2.45%) | 841,500 |
27 Dec 2022 | USD | 9.6 | 10.01 | 9.595 | 9.79 | 9.79 | +0.17 (+1.77%) | 1,023,900 |
23 Dec 2022 | USD | 9.99 | 10.01 | 9.6 | 9.62 | 9.62 | -0.33 (-3.32%) | 951,400 |
22 Dec 2022 | USD | 9.62 | 10.04 | 9.581 | 9.95 | 9.95 | +0.28 (+2.90%) | 1,215,300 |
21 Dec 2022 | USD | 9.32 | 9.745 | 9.108 | 9.67 | 9.67 | +0.42 (+4.54%) | 833,900 |
20 Dec 2022 | USD | 8.79 | 9.28 | 8.73 | 9.25 | 9.25 | +0.39 (+4.40%) | 816,400 |
19 Dec 2022 | USD | 9.29 | 9.35 | 8.79 | 8.86 | 8.86 | -0.42 (-4.53%) | 1,208,400 |
16 Dec 2022 | USD | 9.22 | 9.5 | 9.07 | 9.28 | 9.28 | -0.02 (-0.22%) | 2,285,200 |