Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 8.7 | 8.94 | 8.505 | 8.85 | 8.85 | +0.17 (+1.96%) | 5,451,800 |
25 Jan 2023 | USD | 8.6 | 8.87 | 8.49 | 8.68 | 8.68 | 0.0 (0.0%) | 5,254,800 |
24 Jan 2023 | USD | 8.24 | 8.95 | 8.12 | 8.68 | 8.68 | -0.57 (-6.16%) | 10,476,800 |
23 Jan 2023 | USD | 9.52 | 9.75 | 9.18 | 9.25 | 9.25 | -0.19 (-2.01%) | 4,015,100 |
20 Jan 2023 | USD | 9.43 | 9.625 | 9.25 | 9.44 | 9.44 | +0.12 (+1.29%) | 7,291,400 |
19 Jan 2023 | USD | 9.1 | 9.66 | 8.95 | 9.32 | 9.32 | +0.66 (+7.62%) | 7,473,900 |
18 Jan 2023 | USD | 9.22 | 9.25 | 8.41 | 8.66 | 8.66 | -0.96 (-9.98%) | 11,774,500 |
17 Jan 2023 | USD | 10 | 10.18 | 9.54 | 9.62 | 9.62 | -0.36 (-3.61%) | 9,966,100 |
13 Jan 2023 | USD | 9.23 | 10.035 | 9.21 | 9.98 | 9.98 | +0.76 (+8.24%) | 8,918,000 |
12 Jan 2023 | USD | 9.03 | 9.31 | 8.9 | 9.22 | 9.22 | +0.19 (+2.10%) | 7,881,400 |
11 Jan 2023 | USD | 9.43 | 9.56 | 8.995 | 9.03 | 9.03 | -0.46 (-4.85%) | 7,803,200 |
10 Jan 2023 | USD | 9.45 | 9.55 | 9.18 | 9.49 | 9.49 | -0.01 (-0.11%) | 3,763,700 |
9 Jan 2023 | USD | 9.7 | 9.82 | 9.48 | 9.5 | 9.5 | -0.06 (-0.63%) | 6,366,000 |
6 Jan 2023 | USD | 9.42 | 9.575 | 9.09 | 9.56 | 9.56 | +0.08 (+0.84%) | 9,661,400 |
5 Jan 2023 | USD | 9.24 | 9.55 | 9.16 | 9.48 | 9.48 | +0.14 (+1.50%) | 15,011,900 |
4 Jan 2023 | USD | 9.03 | 9.54 | 8.98 | 9.34 | 9.34 | +0.57 (+6.50%) | 12,114,800 |
3 Jan 2023 | USD | 8.175 | 8.82 | 8.175 | 8.77 | 8.77 | +0.77 (+9.63%) | 6,957,000 |
30 Dec 2022 | USD | 7.9 | 8.13 | 7.85 | 8 | 8 | -0.16 (-1.96%) | 2,376,400 |
29 Dec 2022 | USD | 7.98 | 8.23 | 7.81 | 8.16 | 8.16 | +0.34 (+4.35%) | 3,837,300 |
28 Dec 2022 | USD | 8.02 | 8.064 | 7.74 | 7.82 | 7.82 | -0.27 (-3.34%) | 2,760,200 |
27 Dec 2022 | USD | 8.14 | 8.398 | 7.9 | 8.09 | 8.09 | -0.05 (-0.61%) | 11,122,500 |
23 Dec 2022 | USD | 8.46 | 8.49 | 8.01 | 8.14 | 8.14 | -0.44 (-5.13%) | 5,664,800 |
22 Dec 2022 | USD | 8.55 | 8.59 | 8.49 | 8.58 | 8.58 | +0.01 (+0.12%) | 2,380,000 |
21 Dec 2022 | USD | 8.57 | 8.74 | 8.32 | 8.57 | 8.57 | +0.03 (+0.35%) | 6,939,300 |
20 Dec 2022 | USD | 8.32 | 8.62 | 8.32 | 8.54 | 8.54 | -0.01 (-0.12%) | 3,307,900 |
19 Dec 2022 | USD | 8.51 | 8.69 | 8.36 | 8.55 | 8.55 | -0.1 (-1.16%) | 3,946,100 |
16 Dec 2022 | USD | 8.54 | 8.76 | 8.52 | 8.65 | 8.65 | +0.06 (+0.70%) | 5,464,300 |
15 Dec 2022 | USD | 8.46 | 8.79 | 8.3 | 8.59 | 8.59 | +0.2 (+2.38%) | 7,579,800 |
14 Dec 2022 | USD | 8.41 | 8.58 | 8.27 | 8.39 | 8.39 | -0.18 (-2.10%) | 5,256,400 |
13 Dec 2022 | USD | 8.845 | 9.23 | 8.5 | 8.57 | 8.57 | +0.08 (+0.94%) | 9,690,300 |