Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2023 | USD | 7.9 | 7.9 | 7.79 | 7.79 | 7.79 | -0.06 (-0.76%) | 88,600 |
17 Jan 2023 | USD | 7.94 | 7.95 | 7.835 | 7.85 | 7.85 | -0.13 (-1.63%) | 90,800 |
13 Jan 2023 | USD | 7.87 | 7.98 | 7.87 | 7.98 | 7.98 | +0.1 (+1.27%) | 82,400 |
12 Jan 2023 | USD | 7.84 | 7.91 | 7.77 | 7.88 | 7.88 | +0.18 (+2.34%) | 719,800 |
11 Jan 2023 | USD | 7.69 | 7.7 | 7.66 | 7.7 | 7.7 | -0.13 (-1.66%) | 530,900 |
10 Jan 2023 | USD | 7.755 | 7.83 | 7.735 | 7.83 | 7.83 | +0.066 (+0.85%) | 60,100 |
9 Jan 2023 | USD | 7.9 | 7.9 | 7.75 | 7.764 | 7.764 | -0.056 (-0.72%) | 195,800 |
6 Jan 2023 | USD | 7.68 | 7.82 | 7.673 | 7.82 | 7.82 | +0.205 (+2.69%) | 131,700 |
5 Jan 2023 | USD | 7.62 | 7.65 | 7.56 | 7.615 | 7.615 | +0.045 (+0.59%) | 97,000 |
4 Jan 2023 | USD | 7.6 | 7.628 | 7.56 | 7.57 | 7.57 | +0.27 (+3.70%) | 91,900 |
3 Jan 2023 | USD | 7.28 | 7.3 | 7.235 | 7.3 | 7.3 | +0.25 (+3.55%) | 74,600 |
30 Dec 2022 | USD | 7.04 | 7.07 | 7.02 | 7.05 | 7.05 | 0.0 (0.0%) | 75,300 |
29 Dec 2022 | USD | 7.05 | 7.08 | 7.03 | 7.05 | 7.05 | +0.02 (+0.28%) | 83,200 |
28 Dec 2022 | USD | 7.077 | 7.09 | 7.01 | 7.03 | 7.03 | +0.02 (+0.29%) | 104,100 |
27 Dec 2022 | USD | 7.03 | 7.03 | 6.985 | 7.01 | 7.01 | -0.02 (-0.28%) | 46,600 |
23 Dec 2022 | USD | 7.01 | 7.035 | 6.98 | 7.03 | 7.03 | +0.06 (+0.86%) | 62,900 |
22 Dec 2022 | USD | 7.04 | 7.04 | 6.913 | 6.97 | 6.97 | -0.09 (-1.27%) | 57,000 |
21 Dec 2022 | USD | 7.06 | 7.08 | 7.04 | 7.06 | 7.06 | +0.1 (+1.44%) | 77,600 |
20 Dec 2022 | USD | 6.9 | 6.98 | 6.9 | 6.96 | 6.96 | +0.29 (+4.35%) | 112,300 |
19 Dec 2022 | USD | 6.704 | 6.71 | 6.6 | 6.67 | 6.67 | -0.08 (-1.19%) | 109,400 |
16 Dec 2022 | USD | 6.7 | 6.764 | 6.69 | 6.75 | 6.75 | +0.1 (+1.50%) | 173,000 |
15 Dec 2022 | USD | 6.705 | 6.705 | 6.63 | 6.65 | 6.65 | -0.06 (-0.89%) | 1,388,800 |
14 Dec 2022 | USD | 6.77 | 6.8 | 6.69 | 6.71 | 6.71 | -0.04 (-0.59%) | 58,900 |
13 Dec 2022 | USD | 6.84 | 6.84 | 6.72 | 6.75 | 6.75 | 0.0 (0.0%) | 90,300 |
12 Dec 2022 | USD | 6.64 | 6.75 | 6.57 | 6.75 | 6.75 | +0.252 (+3.88%) | 81,300 |
9 Dec 2022 | USD | 6.485 | 6.62 | 6.43 | 6.498 | 6.498 | -0.067 (-1.02%) | 192,600 |
8 Dec 2022 | USD | 6.545 | 6.59 | 6.525 | 6.565 | 6.565 | +0.005 (+0.08%) | 58,500 |
7 Dec 2022 | USD | 6.59 | 6.59 | 6.51 | 6.56 | 6.56 | +0.07 (+1.08%) | 67,900 |
6 Dec 2022 | USD | 6.54 | 6.56 | 6.46 | 6.49 | 6.49 | +0.03 (+0.46%) | 78,000 |
5 Dec 2022 | USD | 6.507 | 6.51 | 6.43 | 6.46 | 6.46 | -0.09 (-1.37%) | 51,200 |