Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 8.15 | 9.005 | 8.08 | 8.91 | 8.91 | +1 (+12.64%) | 662,600 |
25 Jan 2023 | USD | 7.79 | 7.93 | 7.19 | 7.91 | 7.91 | +0.02 (+0.25%) | 2,380,100 |
24 Jan 2023 | USD | 8.24 | 8.3 | 7.72 | 7.89 | 7.89 | -0.37 (-4.48%) | 679,600 |
23 Jan 2023 | USD | 7.96 | 8.3 | 7.91 | 8.26 | 8.26 | +0.27 (+3.38%) | 430,000 |
20 Jan 2023 | USD | 8.05 | 8.12 | 7.935 | 7.99 | 7.99 | 0.0 (0.0%) | 171,400 |
19 Jan 2023 | USD | 8.04 | 8.13 | 7.91 | 7.99 | 7.99 | -0.1 (-1.24%) | 124,200 |
18 Jan 2023 | USD | 8.22 | 8.25 | 8.02 | 8.09 | 8.09 | +0.01 (+0.12%) | 176,900 |
17 Jan 2023 | USD | 8.3 | 8.3 | 8.06 | 8.08 | 8.08 | -0.22 (-2.65%) | 138,900 |
13 Jan 2023 | USD | 8.13 | 8.3 | 7.98 | 8.3 | 8.3 | +0.14 (+1.72%) | 140,500 |
12 Jan 2023 | USD | 8.29 | 8.41 | 8 | 8.16 | 8.16 | -0.02 (-0.24%) | 127,700 |
11 Jan 2023 | USD | 8.16 | 8.2 | 7.9 | 8.18 | 8.18 | +0.05 (+0.62%) | 141,595 |
10 Jan 2023 | USD | 7.79 | 8.16 | 7.78 | 8.13 | 8.13 | +0.23 (+2.91%) | 191,922 |
9 Jan 2023 | USD | 8.2 | 8.5 | 7.81 | 7.9 | 7.9 | -0.25 (-3.07%) | 442,073 |
6 Jan 2023 | USD | 8.23 | 8.29 | 8.03 | 8.15 | 8.15 | -0.04 (-0.49%) | 94,200 |
5 Jan 2023 | USD | 8.44 | 8.47 | 8.09 | 8.19 | 8.19 | -0.33 (-3.87%) | 93,100 |
4 Jan 2023 | USD | 8.22 | 8.54 | 8.02 | 8.52 | 8.52 | +0.38 (+4.67%) | 130,800 |
3 Jan 2023 | USD | 8.24 | 8.36 | 7.99 | 8.14 | 8.14 | 0.0 (0.0%) | 55,200 |
30 Dec 2022 | USD | 7.69 | 8.18 | 7.53 | 8.14 | 8.14 | +0.4 (+5.17%) | 142,000 |
29 Dec 2022 | USD | 7.32 | 7.768 | 7.214 | 7.74 | 7.74 | +0.47 (+6.46%) | 124,300 |
28 Dec 2022 | USD | 7.2 | 7.409 | 7.16 | 7.27 | 7.27 | +0.03 (+0.41%) | 151,200 |
27 Dec 2022 | USD | 7.61 | 7.61 | 7.17 | 7.24 | 7.24 | -0.35 (-4.61%) | 130,900 |
23 Dec 2022 | USD | 7.57 | 7.59 | 7.36 | 7.59 | 7.59 | +0.01 (+0.13%) | 119,900 |
22 Dec 2022 | USD | 7.72 | 7.74 | 7.44 | 7.58 | 7.58 | -0.22 (-2.82%) | 360,400 |
21 Dec 2022 | USD | 8.04 | 8.148 | 7.75 | 7.8 | 7.8 | -0.2 (-2.50%) | 114,048 |
20 Dec 2022 | USD | 8.3 | 8.35 | 7.99 | 8 | 8 | -0.4 (-4.76%) | 135,686 |
19 Dec 2022 | USD | 8.63 | 8.715 | 8.19 | 8.4 | 8.4 | -0.35 (-4%) | 250,758 |
16 Dec 2022 | USD | 8.45 | 8.76 | 8.42 | 8.75 | 8.75 | +0.29 (+3.43%) | 302,200 |
15 Dec 2022 | USD | 8.29 | 8.52 | 8.06 | 8.46 | 8.46 | -0.05 (-0.59%) | 300,500 |
14 Dec 2022 | USD | 8.45 | 8.7 | 8.31 | 8.51 | 8.51 | +0.06 (+0.71%) | 200,100 |
13 Dec 2022 | USD | 8.1 | 8.69 | 8.06 | 8.45 | 8.45 | +0.44 (+5.49%) | 220,200 |