Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 9.37 | 9.61 | 8.93 | 9.09 | 9.09 | -0.18 (-1.94%) | 770,000 |
6 Dec 2022 | USD | 8.61 | 9.3 | 8.019 | 9.27 | 9.27 | +0.61 (+7.04%) | 700,800 |
5 Dec 2022 | USD | 8.97 | 8.97 | 8.44 | 8.66 | 8.66 | -0.44 (-4.84%) | 800,500 |
2 Dec 2022 | USD | 8.27 | 9.16 | 8.18 | 9.1 | 9.1 | +0.66 (+7.82%) | 576,700 |
1 Dec 2022 | USD | 8.44 | 8.56 | 8.29 | 8.44 | 8.44 | -0.05 (-0.59%) | 746,100 |
30 Nov 2022 | USD | 7.61 | 8.56 | 7.6 | 8.49 | 8.49 | +0.97 (+12.90%) | 928,500 |
29 Nov 2022 | USD | 7.45 | 7.63 | 7.33 | 7.52 | 7.52 | +0.03 (+0.40%) | 328,600 |
28 Nov 2022 | USD | 7.67 | 7.78 | 7.37 | 7.49 | 7.49 | -0.26 (-3.35%) | 398,200 |
25 Nov 2022 | USD | 7.79 | 7.92 | 7.71 | 7.75 | 7.75 | -0.02 (-0.26%) | 84,400 |
23 Nov 2022 | USD | 7.84 | 7.98 | 7.69 | 7.77 | 7.77 | -0.08 (-1.02%) | 336,100 |
22 Nov 2022 | USD | 7.67 | 7.99 | 7.47 | 7.85 | 7.85 | +0.23 (+3.02%) | 412,100 |
21 Nov 2022 | USD | 7.77 | 7.77 | 7.29 | 7.62 | 7.62 | -0.15 (-1.93%) | 412,200 |
18 Nov 2022 | USD | 8.12 | 8.12 | 7.59 | 7.77 | 7.77 | -0.09 (-1.15%) | 408,900 |
17 Nov 2022 | USD | 8.24 | 8.27 | 7.5 | 7.86 | 7.86 | -0.63 (-7.42%) | 674,700 |
16 Nov 2022 | USD | 8.6 | 8.715 | 8.38 | 8.49 | 8.49 | -0.16 (-1.85%) | 560,800 |
15 Nov 2022 | USD | 8.85 | 8.89 | 8.51 | 8.65 | 8.65 | +0.08 (+0.93%) | 645,400 |
14 Nov 2022 | USD | 8.5 | 8.97 | 8.17 | 8.57 | 8.57 | -0.12 (-1.38%) | 872,100 |
11 Nov 2022 | USD | 8.13 | 8.85 | 8.01 | 8.69 | 8.69 | +0.46 (+5.59%) | 600,900 |
10 Nov 2022 | USD | 7.3 | 8.27 | 6.999 | 8.23 | 8.23 | +1.35 (+19.62%) | 1,395,100 |
9 Nov 2022 | USD | 8.54 | 8.54 | 6.845 | 6.88 | 6.88 | -1.7 (-19.81%) | 897,300 |
8 Nov 2022 | USD | 8.58 | 8.84 | 8.31 | 8.58 | 8.58 | +0.15 (+1.78%) | 458,900 |
7 Nov 2022 | USD | 8.35 | 8.59 | 8.16 | 8.43 | 8.43 | +0.15 (+1.81%) | 379,500 |
4 Nov 2022 | USD | 8.85 | 8.93 | 7.9 | 8.28 | 8.28 | -0.33 (-3.83%) | 691,900 |
3 Nov 2022 | USD | 8.86 | 9.04 | 8.54 | 8.61 | 8.61 | -0.41 (-4.55%) | 558,300 |
2 Nov 2022 | USD | 9.26 | 9.43 | 9 | 9.02 | 9.02 | -0.27 (-2.91%) | 416,100 |
1 Nov 2022 | USD | 9.34 | 9.6 | 9.19 | 9.29 | 9.29 | +0.09 (+0.98%) | 378,300 |
31 Oct 2022 | USD | 9.35 | 9.55 | 9.17 | 9.2 | 9.2 | -0.32 (-3.36%) | 451,200 |
28 Oct 2022 | USD | 9.01 | 9.58 | 8.83 | 9.52 | 9.52 | +0.55 (+6.13%) | 596,500 |
27 Oct 2022 | USD | 9.23 | 9.23 | 8.91 | 8.97 | 8.97 | -0.14 (-1.54%) | 338,500 |
26 Oct 2022 | USD | 9.07 | 9.41 | 8.97 | 9.11 | 9.11 | +0.08 (+0.89%) | 337,900 |