Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 7.46 | 7.61 | 7.3 | 7.6 | 7.6 | +0.1 (+1.33%) | 779,500 |
9 Dec 2022 | USD | 7.68 | 7.72 | 7.46 | 7.5 | 7.5 | -0.22 (-2.85%) | 670,900 |
8 Dec 2022 | USD | 7.83 | 7.92 | 7.7 | 7.72 | 7.72 | -0.11 (-1.40%) | 508,000 |
7 Dec 2022 | USD | 7.56 | 7.96 | 7.54 | 7.83 | 7.83 | +0.29 (+3.85%) | 701,700 |
6 Dec 2022 | USD | 7.75 | 7.88 | 7.49 | 7.54 | 7.54 | -0.28 (-3.58%) | 926,200 |
5 Dec 2022 | USD | 7.8 | 8.03 | 7.74 | 7.82 | 7.82 | -0.02 (-0.26%) | 629,700 |
2 Dec 2022 | USD | 7.74 | 8.02 | 7.74 | 7.84 | 7.84 | +0.06 (+0.77%) | 399,400 |
1 Dec 2022 | USD | 8.25 | 8.28 | 7.75 | 7.78 | 7.78 | -0.48 (-5.81%) | 972,600 |
30 Nov 2022 | USD | 8.16 | 8.29 | 8.09 | 8.26 | 8.26 | +0.1 (+1.23%) | 564,300 |
29 Nov 2022 | USD | 8.18 | 8.28 | 8.13 | 8.16 | 8.16 | -0.02 (-0.24%) | 404,800 |
28 Nov 2022 | USD | 8.13 | 8.21 | 8.06 | 8.18 | 8.18 | -0.04 (-0.49%) | 380,100 |
25 Nov 2022 | USD | 8.27 | 8.37 | 8.19 | 8.22 | 8.22 | -0.01 (-0.12%) | 267,100 |
23 Nov 2022 | USD | 8.16 | 8.28 | 8.04 | 8.23 | 8.23 | +0.05 (+0.61%) | 309,600 |
22 Nov 2022 | USD | 8.01 | 8.27 | 7.99 | 8.18 | 8.18 | +0.18 (+2.25%) | 471,000 |
21 Nov 2022 | USD | 7.97 | 8.14 | 7.82 | 8 | 8 | +0.01 (+0.13%) | 562,200 |
18 Nov 2022 | USD | 7.82 | 8 | 7.81 | 7.99 | 7.99 | +0.22 (+2.83%) | 465,900 |
17 Nov 2022 | USD | 7.82 | 7.91 | 7.69 | 7.77 | 7.77 | -0.14 (-1.77%) | 381,900 |
16 Nov 2022 | USD | 7.98 | 8.03 | 7.76 | 7.91 | 7.91 | -0.12 (-1.49%) | 668,700 |
15 Nov 2022 | USD | 7.97 | 8.11 | 7.86 | 8.03 | 8.03 | +0.21 (+2.69%) | 522,900 |
14 Nov 2022 | USD | 7.81 | 7.9 | 7.52 | 7.82 | 7.82 | +0.06 (+0.77%) | 1,415,700 |
11 Nov 2022 | USD | 8 | 8.2 | 7.7 | 7.76 | 7.76 | -0.19 (-2.39%) | 933,400 |
10 Nov 2022 | USD | 8.45 | 8.49 | 7.64 | 7.95 | 7.95 | -0.55 (-6.47%) | 1,015,200 |
9 Nov 2022 | USD | 8.76 | 8.81 | 8.49 | 8.5 | 8.5 | -0.33 (-3.74%) | 508,300 |
8 Nov 2022 | USD | 8.79 | 8.94 | 8.65 | 8.83 | 8.83 | +0.06 (+0.68%) | 495,300 |
7 Nov 2022 | USD | 8.52 | 8.89 | 8.52 | 8.77 | 8.77 | +0.27 (+3.18%) | 659,200 |
4 Nov 2022 | USD | 8.58 | 8.8 | 8.43 | 8.5 | 8.5 | +0.09 (+1.07%) | 572,400 |
3 Nov 2022 | USD | 8.07 | 8.48 | 7.97 | 8.41 | 8.41 | +0.23 (+2.81%) | 652,800 |
2 Nov 2022 | USD | 8.38 | 8.43 | 8.15 | 8.18 | 8.18 | -0.41 (-4.77%) | 550,900 |
1 Nov 2022 | USD | 8.62 | 8.68 | 8.43 | 8.59 | 8.59 | -0.07 (-0.81%) | 445,200 |
31 Oct 2022 | USD | 8.54 | 8.78 | 8.32 | 8.66 | 8.66 | +0.27 (+3.22%) | 1,132,600 |