Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 9.21 | 9.23 | 8.89 | 8.99 | 8.99 | -0.1 (-1.10%) | 132,100 |
25 Jan 2023 | USD | 9.4 | 9.44 | 9.07 | 9.09 | 9.09 | -0.39 (-4.11%) | 236,500 |
24 Jan 2023 | USD | 9.13 | 9.54 | 9.02 | 9.48 | 9.48 | +0.32 (+3.49%) | 372,800 |
23 Jan 2023 | USD | 9.09 | 9.23 | 8.76 | 9.16 | 9.16 | 0.0 (0.0%) | 452,100 |
20 Jan 2023 | USD | 9.54 | 9.54 | 8.8 | 9.16 | 9.16 | -0.3 (-3.17%) | 549,700 |
19 Jan 2023 | USD | 9 | 9.57 | 8.76 | 9.46 | 9.46 | +0.22 (+2.38%) | 259,600 |
18 Jan 2023 | USD | 9.16 | 9.64 | 9.07 | 9.24 | 9.24 | +0.03 (+0.33%) | 363,100 |
17 Jan 2023 | USD | 10.75 | 10.82 | 9.18 | 9.21 | 9.21 | -1.57 (-14.56%) | 606,300 |
13 Jan 2023 | USD | 9.3 | 10.78 | 8.91 | 10.78 | 10.78 | +1.49 (+16.04%) | 1,011,200 |
12 Jan 2023 | USD | 9.09 | 9.47 | 8.6 | 9.29 | 9.29 | +0.34 (+3.80%) | 667,100 |
11 Jan 2023 | USD | 8.1 | 9.17 | 7.95 | 8.95 | 8.95 | +1 (+12.58%) | 1,072,300 |
10 Jan 2023 | USD | 7.14 | 8.49 | 7.13 | 7.95 | 7.95 | +0.95 (+13.57%) | 1,863,600 |
9 Jan 2023 | USD | 8.63 | 8.88 | 6.95 | 7 | 7 | +0.04 (+0.57%) | 3,428,100 |
6 Jan 2023 | USD | 6.49 | 7.47 | 6.41 | 6.96 | 6.96 | +0.67 (+10.65%) | 371,400 |
5 Jan 2023 | USD | 5.96 | 6.32 | 5.89 | 6.29 | 6.29 | +0.29 (+4.83%) | 74,500 |
4 Jan 2023 | USD | 5.95 | 6.06 | 5.87 | 6 | 6 | -0.02 (-0.33%) | 107,100 |
3 Jan 2023 | USD | 6.23 | 6.23 | 5.94 | 6.02 | 6.02 | -0.08 (-1.31%) | 134,100 |
30 Dec 2022 | USD | 5.61 | 6.15 | 5.61 | 6.1 | 6.1 | +0.45 (+7.96%) | 124,400 |
29 Dec 2022 | USD | 5.57 | 5.66 | 5.36 | 5.65 | 5.65 | +0.09 (+1.62%) | 147,700 |
28 Dec 2022 | USD | 5.36 | 5.58 | 5.27 | 5.56 | 5.56 | +0.15 (+2.77%) | 119,700 |
27 Dec 2022 | USD | 5.56 | 5.57 | 5.36 | 5.41 | 5.41 | -0.15 (-2.70%) | 80,000 |
23 Dec 2022 | USD | 5.59 | 5.62 | 5.48 | 5.56 | 5.56 | -0.07 (-1.24%) | 64,000 |
22 Dec 2022 | USD | 5.88 | 5.9 | 5.43 | 5.63 | 5.63 | -0.25 (-4.25%) | 69,400 |
21 Dec 2022 | USD | 5.9 | 6.07 | 5.87 | 5.88 | 5.88 | -0.05 (-0.84%) | 78,000 |
20 Dec 2022 | USD | 5.73 | 6 | 5.71 | 5.93 | 5.93 | +0.12 (+2.07%) | 76,000 |
19 Dec 2022 | USD | 5.99 | 5.99 | 5.77 | 5.81 | 5.81 | -0.12 (-2.02%) | 88,200 |
16 Dec 2022 | USD | 5.75 | 6.13 | 5.75 | 5.93 | 5.93 | +0.13 (+2.24%) | 448,300 |
15 Dec 2022 | USD | 5.75 | 5.99 | 5.73 | 5.8 | 5.8 | -0.04 (-0.68%) | 79,100 |
14 Dec 2022 | USD | 6.24 | 6.35 | 5.81 | 5.84 | 5.84 | -0.41 (-6.56%) | 138,100 |
13 Dec 2022 | USD | 6.35 | 6.39 | 6.2 | 6.25 | 6.25 | +0.05 (+0.81%) | 97,600 |