Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 8.04 | 8.26 | 7.87 | 8.01 | 8.01 | -0.17 (-2.08%) | 206,400 |
18 Jan 2023 | USD | 8.88 | 8.95 | 8.18 | 8.18 | 8.18 | -0.62 (-7.05%) | 305,300 |
17 Jan 2023 | USD | 8.9 | 8.96 | 8.59 | 8.8 | 8.8 | -0.07 (-0.79%) | 271,000 |
13 Jan 2023 | USD | 8.46 | 9.03 | 8.46 | 8.87 | 8.87 | +0.28 (+3.26%) | 380,400 |
12 Jan 2023 | USD | 8.3 | 8.66 | 8.2 | 8.59 | 8.59 | +0.34 (+4.12%) | 265,000 |
11 Jan 2023 | USD | 8.08 | 8.43 | 8.03 | 8.25 | 8.25 | +0.23 (+2.87%) | 429,600 |
10 Jan 2023 | USD | 7.24 | 8.08 | 7.24 | 8.02 | 8.02 | +0.73 (+10.01%) | 548,700 |
9 Jan 2023 | USD | 6.51 | 7.46 | 6.49 | 7.29 | 7.29 | +0.93 (+14.62%) | 482,000 |
6 Jan 2023 | USD | 6.25 | 6.51 | 6.24 | 6.36 | 6.36 | +0.19 (+3.08%) | 120,900 |
5 Jan 2023 | USD | 6.18 | 6.24 | 5.97 | 6.17 | 6.17 | -0.1 (-1.59%) | 183,800 |
4 Jan 2023 | USD | 5.83 | 6.29 | 5.69 | 6.27 | 6.27 | +0.46 (+7.92%) | 230,200 |
3 Jan 2023 | USD | 5.68 | 5.85 | 5.62 | 5.81 | 5.81 | +0.23 (+4.12%) | 228,900 |
30 Dec 2022 | USD | 5.58 | 5.67 | 5.46 | 5.58 | 5.58 | -0.02 (-0.36%) | 160,500 |
29 Dec 2022 | USD | 5.49 | 5.61 | 5.44 | 5.6 | 5.6 | +0.21 (+3.90%) | 208,700 |
28 Dec 2022 | USD | 5.47 | 5.6 | 5.35 | 5.39 | 5.39 | -0.11 (-2%) | 248,200 |
27 Dec 2022 | USD | 5.66 | 5.79 | 5.4 | 5.5 | 5.5 | -0.2 (-3.51%) | 478,800 |
23 Dec 2022 | USD | 5.84 | 5.84 | 5.56 | 5.7 | 5.7 | -0.17 (-2.90%) | 353,900 |
22 Dec 2022 | USD | 6.02 | 6.07 | 5.58 | 5.87 | 5.87 | -0.23 (-3.77%) | 615,600 |
21 Dec 2022 | USD | 6.5 | 6.55 | 5.63 | 6.1 | 6.1 | -0.53 (-7.99%) | 748,000 |
20 Dec 2022 | USD | 6.75 | 6.89 | 6.61 | 6.63 | 6.63 | -0.17 (-2.50%) | 121,000 |
19 Dec 2022 | USD | 7.37 | 7.37 | 6.65 | 6.8 | 6.8 | -0.62 (-8.36%) | 201,100 |
16 Dec 2022 | USD | 7.23 | 7.47 | 7.14 | 7.42 | 7.42 | +0.15 (+2.06%) | 196,800 |
15 Dec 2022 | USD | 7.36 | 7.36 | 7.17 | 7.27 | 7.27 | -0.23 (-3.07%) | 157,100 |
14 Dec 2022 | USD | 7.53 | 7.87 | 7.49 | 7.5 | 7.5 | -0.02 (-0.27%) | 227,300 |
13 Dec 2022 | USD | 7.8 | 7.8 | 7.4 | 7.52 | 7.52 | +0.07 (+0.94%) | 176,500 |
12 Dec 2022 | USD | 7.26 | 7.47 | 7.05 | 7.45 | 7.45 | +0.16 (+2.19%) | 109,800 |
9 Dec 2022 | USD | 7.27 | 7.4 | 7.21 | 7.29 | 7.29 | -0.03 (-0.41%) | 67,900 |
8 Dec 2022 | USD | 7.17 | 7.41 | 7.1 | 7.32 | 7.32 | +0.14 (+1.95%) | 105,900 |
7 Dec 2022 | USD | 7.34 | 7.34 | 7.01 | 7.18 | 7.18 | -0.08 (-1.10%) | 289,200 |
6 Dec 2022 | USD | 7.66 | 7.68 | 7.23 | 7.26 | 7.26 | -0.43 (-5.59%) | 162,700 |