Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 7.92 | 8.02 | 7.76 | 7.99 | 7.99 | -0.15 (-1.84%) | 6,252,800 |
20 Jan 2023 | USD | 8.17 | 8.17 | 8.09 | 8.14 | 8.14 | 0.0 (0.0%) | 2,407,200 |
19 Jan 2023 | USD | 7.98 | 8.17 | 7.98 | 8.14 | 8.14 | +0.16 (+2.01%) | 2,738,500 |
18 Jan 2023 | USD | 8.25 | 8.29 | 7.98 | 7.98 | 7.98 | -0.17 (-2.09%) | 5,019,300 |
17 Jan 2023 | USD | 8.22 | 8.22 | 8.11 | 8.15 | 8.15 | -0.09 (-1.09%) | 3,515,800 |
13 Jan 2023 | USD | 8.08 | 8.24 | 8.08 | 8.24 | 8.24 | +0.11 (+1.35%) | 4,549,000 |
12 Jan 2023 | USD | 8.23 | 8.24 | 8.08 | 8.13 | 8.13 | +0.12 (+1.50%) | 5,382,900 |
11 Jan 2023 | USD | 8.17 | 8.17 | 7.98 | 8.01 | 8.01 | -0.1 (-1.23%) | 2,319,100 |
10 Jan 2023 | USD | 8.1 | 8.16 | 8.08 | 8.11 | 8.11 | -0.01 (-0.12%) | 1,837,800 |
9 Jan 2023 | USD | 8.21 | 8.28 | 8.08 | 8.12 | 8.12 | -0.11 (-1.34%) | 3,881,700 |
6 Jan 2023 | USD | 8.16 | 8.26 | 8.12 | 8.23 | 8.23 | +0.18 (+2.24%) | 2,721,200 |
5 Jan 2023 | USD | 8.11 | 8.11 | 8 | 8.05 | 8.05 | -0.17 (-2.07%) | 3,105,700 |
4 Jan 2023 | USD | 8.34 | 8.39 | 8.15 | 8.22 | 8.22 | -0.06 (-0.72%) | 4,211,200 |
3 Jan 2023 | USD | 8.35 | 8.4 | 8.22 | 8.28 | 8.28 | +0.04 (+0.49%) | 4,837,900 |
30 Dec 2022 | USD | 8.19 | 8.25 | 8.1 | 8.24 | 8.24 | +0.01 (+0.12%) | 4,881,100 |
29 Dec 2022 | USD | 8.26 | 8.3 | 8.2 | 8.23 | 8.23 | +0.13 (+1.60%) | 5,338,000 |
28 Dec 2022 | USD | 8.2 | 8.2 | 8.06 | 8.1 | 8.1 | -0.17 (-2.06%) | 6,719,100 |
27 Dec 2022 | USD | 8.18 | 8.34 | 8.17 | 8.27 | 8.27 | +0.15 (+1.85%) | 5,533,200 |
23 Dec 2022 | USD | 8.08 | 8.19 | 8.08 | 8.12 | 8.12 | +0.04 (+0.50%) | 5,667,000 |
22 Dec 2022 | USD | 8.08 | 8.11 | 8 | 8.08 | 8.08 | -0.13 (-1.58%) | 5,146,200 |
21 Dec 2022 | USD | 8.22 | 8.3 | 8.19 | 8.21 | 8.21 | -0.07 (-0.85%) | 5,465,500 |
20 Dec 2022 | USD | 8.21 | 8.29 | 8.19 | 8.28 | 8.28 | +0.38 (+4.81%) | 9,651,800 |
19 Dec 2022 | USD | 7.96 | 7.99 | 7.87 | 7.9 | 7.9 | -0.07 (-0.88%) | 5,044,600 |
16 Dec 2022 | USD | 7.9 | 8.02 | 7.9 | 7.97 | 7.97 | +0.03 (+0.38%) | 2,521,000 |
15 Dec 2022 | USD | 7.95 | 8.02 | 7.88 | 7.94 | 7.94 | -0.18 (-2.22%) | 9,032,400 |
14 Dec 2022 | USD | 8.1 | 8.2 | 7.98 | 8.12 | 8.12 | +0.08 (+1.00%) | 4,656,900 |
13 Dec 2022 | USD | 8.13 | 8.18 | 8.02 | 8.04 | 8.04 | +0.14 (+1.77%) | 4,804,100 |
12 Dec 2022 | USD | 7.93 | 7.96 | 7.83 | 7.9 | 7.9 | -0.05 (-0.63%) | 2,123,900 |
9 Dec 2022 | USD | 7.9 | 8.03 | 7.8 | 7.95 | 7.95 | +0.12 (+1.53%) | 5,721,200 |
8 Dec 2022 | USD | 7.84 | 7.88 | 7.79 | 7.83 | 7.83 | +0.12 (+1.56%) | 4,414,000 |