Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 8.28 | 8.36 | 8.15 | 8.26 | 8.26 | +0.07 (+0.85%) | 3,068,100 |
16 Dec 2022 | USD | 8.14 | 8.5 | 8.01 | 8.19 | 8.19 | -0.05 (-0.61%) | 4,786,000 |
15 Dec 2022 | USD | 8.17 | 8.25 | 7.75 | 8.24 | 8.24 | -0.74 (-8.24%) | 9,944,200 |
14 Dec 2022 | USD | 8.96 | 9.125 | 8.825 | 8.98 | 8.98 | -0.02 (-0.22%) | 2,702,300 |
13 Dec 2022 | USD | 8.7 | 9.07 | 8.7 | 9 | 9 | +0.47 (+5.51%) | 3,538,200 |
12 Dec 2022 | USD | 8.62 | 8.67 | 8.44 | 8.53 | 8.53 | -0.05 (-0.58%) | 6,018,600 |
9 Dec 2022 | USD | 8.61 | 8.75 | 8.55 | 8.58 | 8.58 | +0.01 (+0.12%) | 1,682,500 |
8 Dec 2022 | USD | 8.67 | 8.76 | 8.52 | 8.57 | 8.57 | -0.03 (-0.35%) | 874,500 |
7 Dec 2022 | USD | 8.69 | 8.78 | 8.5 | 8.6 | 8.6 | -0.06 (-0.69%) | 1,369,400 |
6 Dec 2022 | USD | 8.71 | 8.71 | 8.49 | 8.66 | 8.66 | +0.07 (+0.81%) | 1,786,500 |
5 Dec 2022 | USD | 8.84 | 8.91 | 8.5 | 8.59 | 8.59 | -0.35 (-3.91%) | 1,201,900 |
2 Dec 2022 | USD | 8.47 | 9.03 | 8.43 | 8.94 | 8.94 | +0.3 (+3.47%) | 2,005,800 |
1 Dec 2022 | USD | 8.69 | 8.75 | 8.565 | 8.64 | 8.64 | +0.01 (+0.12%) | 1,185,900 |
30 Nov 2022 | USD | 8.33 | 8.63 | 8.205 | 8.63 | 8.63 | +0.32 (+3.85%) | 2,396,500 |
29 Nov 2022 | USD | 8.43 | 8.49 | 8.24 | 8.31 | 8.31 | -0.1 (-1.19%) | 1,502,900 |
28 Nov 2022 | USD | 8.5 | 8.65 | 8.38 | 8.41 | 8.41 | -0.18 (-2.10%) | 1,099,300 |
25 Nov 2022 | USD | 8.57 | 8.73 | 8.43 | 8.59 | 8.59 | +0.07 (+0.82%) | 705,400 |
23 Nov 2022 | USD | 8.38 | 8.58 | 8.351 | 8.52 | 8.52 | +0.09 (+1.07%) | 871,300 |
22 Nov 2022 | USD | 8.61 | 8.66 | 8.37 | 8.43 | 8.43 | -0.12 (-1.40%) | 945,800 |
21 Nov 2022 | USD | 8.22 | 8.59 | 8.15 | 8.55 | 8.55 | +0.23 (+2.76%) | 1,841,300 |
18 Nov 2022 | USD | 8.89 | 8.905 | 8.19 | 8.32 | 8.32 | -0.43 (-4.91%) | 3,289,600 |
17 Nov 2022 | USD | 8.58 | 8.77 | 8.47 | 8.75 | 8.75 | +0.25 (+2.94%) | 2,129,500 |
16 Nov 2022 | USD | 8.6 | 8.82 | 8.42 | 8.5 | 8.5 | -0.26 (-2.97%) | 2,724,600 |
15 Nov 2022 | USD | 8.26 | 8.81 | 8.15 | 8.76 | 8.76 | +0.7 (+8.68%) | 12,930,900 |
14 Nov 2022 | USD | 9 | 9.11 | 7.99 | 8.06 | 8.06 | -1.79 (-18.17%) | 7,579,700 |
11 Nov 2022 | USD | 9.81 | 10.1 | 9.705 | 9.85 | 9.85 | -0.04 (-0.40%) | 1,959,000 |
10 Nov 2022 | USD | 9.86 | 9.93 | 9.51 | 9.89 | 9.89 | +0.6 (+6.46%) | 2,907,000 |
9 Nov 2022 | USD | 9.27 | 9.36 | 9.11 | 9.29 | 9.29 | -0.1 (-1.06%) | 2,150,500 |
8 Nov 2022 | USD | 9.28 | 9.605 | 9.24 | 9.39 | 9.39 | +0.24 (+2.62%) | 3,537,400 |
7 Nov 2022 | USD | 8.74 | 9.17 | 8.72 | 9.15 | 9.15 | +0.43 (+4.93%) | 3,478,000 |