Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 7.39 | 7.48 | 7.29 | 7.3 | 7.3 | -0.07 (-0.95%) | 75,200 |
16 Dec 2022 | USD | 7.49 | 7.49 | 7.33 | 7.37 | 7.37 | -0.12 (-1.60%) | 121,100 |
15 Dec 2022 | USD | 7.52 | 7.55 | 7.44 | 7.49 | 7.49 | -0.07 (-0.93%) | 57,600 |
14 Dec 2022 | USD | 7.53 | 7.6 | 7.479 | 7.56 | 7.56 | +0.04 (+0.53%) | 123,400 |
13 Dec 2022 | USD | 7.55 | 7.675 | 7.52 | 7.52 | 7.52 | 0.0 (0.0%) | 67,300 |
12 Dec 2022 | USD | 7.56 | 7.57 | 7.47 | 7.52 | 7.52 | -0.05 (-0.66%) | 118,400 |
9 Dec 2022 | USD | 7.53 | 7.6 | 7.5 | 7.57 | 7.57 | +0.03 (+0.40%) | 27,468 |
8 Dec 2022 | USD | 7.58 | 7.58 | 7.501 | 7.54 | 7.54 | 0.0 (0.0%) | 75,200 |
7 Dec 2022 | USD | 7.52 | 7.58 | 7.5 | 7.54 | 7.54 | -0.02 (-0.26%) | 34,400 |
6 Dec 2022 | USD | 7.64 | 7.64 | 7.51 | 7.56 | 7.56 | -0.05 (-0.66%) | 63,700 |
5 Dec 2022 | USD | 7.79 | 7.834 | 7.59 | 7.61 | 7.61 | -0.22 (-2.81%) | 72,000 |
2 Dec 2022 | USD | 7.8 | 7.8509 | 7.78 | 7.83 | 7.83 | -0.05 (-0.63%) | 39,457 |
1 Dec 2022 | USD | 7.8 | 7.91 | 7.78 | 7.88 | 7.88 | +0.08 (+1.03%) | 69,100 |
30 Nov 2022 | USD | 7.81 | 7.84 | 7.63 | 7.8 | 7.8 | -0.01 (-0.13%) | 75,100 |
29 Nov 2022 | USD | 7.78 | 7.85 | 7.73 | 7.81 | 7.81 | +0.06 (+0.77%) | 48,900 |
28 Nov 2022 | USD | 7.78 | 7.815 | 7.74 | 7.75 | 7.75 | -0.09 (-1.15%) | 56,900 |
25 Nov 2022 | USD | 7.81 | 7.8744 | 7.76 | 7.84 | 7.84 | +0.08 (+1.03%) | 47,500 |
23 Nov 2022 | USD | 7.79 | 7.82 | 7.73 | 7.76 | 7.76 | 0.0 (0.0%) | 50,500 |
22 Nov 2022 | USD | 7.82 | 7.83 | 7.75 | 7.76 | 7.76 | -0.04 (-0.51%) | 51,100 |
21 Nov 2022 | USD | 7.8 | 7.818 | 7.68 | 7.8 | 7.8 | 0.0 (0.0%) | 114,000 |
18 Nov 2022 | USD | 7.86 | 7.86 | 7.74 | 7.8 | 7.8 | +0.06 (+0.78%) | 39,500 |
17 Nov 2022 | USD | 7.72 | 7.74 | 7.57 | 7.74 | 7.74 | -0.05 (-0.64%) | 55,100 |
16 Nov 2022 | USD | 8.15 | 8.15 | 7.73 | 7.79 | 7.79 | -0.36 (-4.42%) | 78,800 |
15 Nov 2022 | USD | 8.15 | 8.19 | 8.06 | 8.15 | 8.15 | +0.12 (+1.49%) | 85,400 |
14 Nov 2022 | USD | 8.39 | 8.39 | 8.02 | 8.03 | 8.03 | -0.62 (-7.17%) | 123,900 |
11 Nov 2022 | USD | 8.46 | 8.69 | 8.46 | 8.65 | 8.65 | +0.23 (+2.73%) | 117,900 |
10 Nov 2022 | USD | 8.11 | 8.45 | 8.11 | 8.42 | 8.42 | +0.32 (+3.95%) | 179,600 |
9 Nov 2022 | USD | 8.11 | 8.15 | 8.01 | 8.1 | 8.1 | -0.07 (-0.86%) | 88,600 |
8 Nov 2022 | USD | 8.19 | 8.23 | 8.09 | 8.17 | 8.17 | 0.0 (0.0%) | 41,100 |
7 Nov 2022 | USD | 8.1 | 8.21 | 8.09 | 8.17 | 8.17 | +0.1 (+1.24%) | 99,000 |