Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 8.2 | 8.23 | 8.11 | 8.21 | 8.21 | +0.01 (+0.12%) | 229,664 |
25 Jan 2023 | USD | 8.16 | 8.2 | 8.13 | 8.2 | 8.2 | +0.03 (+0.37%) | 100,800 |
24 Jan 2023 | USD | 8.13 | 8.17 | 8.11 | 8.17 | 8.17 | +0.02 (+0.25%) | 117,000 |
23 Jan 2023 | USD | 8.14 | 8.18 | 8.107 | 8.15 | 8.15 | +0.04 (+0.49%) | 396,500 |
20 Jan 2023 | USD | 8.1 | 8.125 | 8.09 | 8.11 | 8.11 | 0.0 (0.0%) | 111,000 |
19 Jan 2023 | USD | 8.09 | 8.12 | 8.08 | 8.11 | 8.11 | +0.01 (+0.12%) | 242,600 |
18 Jan 2023 | USD | 8.11 | 8.13 | 8.08 | 8.1 | 8.1 | +0.01 (+0.12%) | 284,800 |
17 Jan 2023 | USD | 8.08 | 8.1 | 8.08 | 8.09 | 8.09 | 0.0 (0.0%) | 278,300 |
13 Jan 2023 | USD | 8.11 | 8.12 | 8.09 | 8.09 | 8.09 | -0.02 (-0.25%) | 232,600 |
12 Jan 2023 | USD | 8.11 | 8.13 | 8.09 | 8.11 | 8.11 | +0.02 (+0.25%) | 148,900 |
11 Jan 2023 | USD | 8.09 | 8.125 | 8.09 | 8.09 | 8.09 | 0.0 (0.0%) | 178,700 |
10 Jan 2023 | USD | 8.1 | 8.1 | 8.081 | 8.09 | 8.09 | 0.0 (0.0%) | 276,900 |
9 Jan 2023 | USD | 8.1 | 8.11 | 8.08 | 8.09 | 8.09 | 0.0 (0.0%) | 149,500 |
6 Jan 2023 | USD | 8.1 | 8.1 | 8.09 | 8.09 | 8.09 | +0.01 (+0.12%) | 116,500 |
5 Jan 2023 | USD | 8.1 | 8.11 | 8.08 | 8.08 | 8.08 | -0.01 (-0.12%) | 245,500 |
4 Jan 2023 | USD | 8.11 | 8.13 | 8.07 | 8.09 | 8.09 | +0.01 (+0.12%) | 433,300 |
3 Jan 2023 | USD | 8.07 | 8.13 | 8.06 | 8.08 | 8.08 | +0.03 (+0.37%) | 500,300 |
30 Dec 2022 | USD | 8.03 | 8.08 | 8.03 | 8.05 | 8.05 | 0.0 (0.0%) | 331,900 |
29 Dec 2022 | USD | 8.06 | 8.11 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 696,800 |
28 Dec 2022 | USD | 8.08 | 8.11 | 8.05 | 8.05 | 8.05 | -0.05 (-0.62%) | 434,200 |
27 Dec 2022 | USD | 8.08 | 8.14 | 8.08 | 8.1 | 8.1 | -0.02 (-0.25%) | 315,200 |
23 Dec 2022 | USD | 8.08 | 8.16 | 8.06 | 8.12 | 8.12 | +0.04 (+0.50%) | 434,400 |
22 Dec 2022 | USD | 8.06 | 8.09 | 8.04 | 8.08 | 8.08 | +0.01 (+0.12%) | 450,900 |
21 Dec 2022 | USD | 8.09 | 8.11 | 8.06 | 8.07 | 8.07 | 0.0 (0.0%) | 1,289,000 |
20 Dec 2022 | USD | 8.06 | 8.08 | 8.06 | 8.07 | 8.07 | -0.02 (-0.25%) | 523,700 |
19 Dec 2022 | USD | 8.04 | 8.1 | 8.04 | 8.09 | 8.09 | +0.03 (+0.37%) | 677,100 |
16 Dec 2022 | USD | 8.06 | 8.1 | 8.02 | 8.06 | 8.06 | 0.0 (0.0%) | 1,249,700 |
15 Dec 2022 | USD | 8.1 | 8.18 | 8.05 | 8.06 | 8.06 | -0.08 (-0.98%) | 1,966,400 |
14 Dec 2022 | USD | 8.03 | 8.17 | 8.01 | 8.14 | 8.14 | +0.13 (+1.62%) | 2,975,400 |
13 Dec 2022 | USD | 8.05 | 8.05 | 8 | 8.01 | 8.01 | 0.0 (0.0%) | 1,704,400 |