Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 5 | 5.13 | 4.563 | 4.62 | 115.5 | -0.34 (-6.85%) | 356,300 |
16 Dec 2022 | USD | 4.92 | 5.15 | 4.85 | 4.96 | 124 | -0.11 (-2.17%) | 1,699,000 |
15 Dec 2022 | USD | 5.04 | 5.23 | 4.8 | 5.07 | 126.75 | -0.08 (-1.55%) | 384,500 |
14 Dec 2022 | USD | 5.72 | 6.019 | 5.06 | 5.15 | 128.75 | -1.1 (-17.60%) | 693,600 |
13 Dec 2022 | USD | 6.9 | 6.927 | 6.04 | 6.25 | 156.25 | -0.31 (-4.73%) | 495,400 |
12 Dec 2022 | USD | 7.65 | 7.66 | 6.44 | 6.56 | 164 | -1.09 (-14.25%) | 474,300 |
9 Dec 2022 | USD | 6.99 | 7.76 | 6.85 | 7.65 | 191.25 | +0.67 (+9.60%) | 333,400 |
8 Dec 2022 | USD | 7.36 | 7.68 | 6.95 | 6.98 | 174.5 | -0.44 (-5.93%) | 106,900 |
7 Dec 2022 | USD | 7.14 | 7.45 | 7.052 | 7.42 | 185.5 | +0.27 (+3.78%) | 90,100 |
6 Dec 2022 | USD | 7.5 | 7.561 | 6.99 | 7.15 | 178.75 | -0.29 (-3.90%) | 114,700 |
5 Dec 2022 | USD | 6.8 | 7.54 | 6.8 | 7.44 | 186 | +0.46 (+6.59%) | 192,500 |
2 Dec 2022 | USD | 7.34 | 7.59 | 6.93 | 6.98 | 174.5 | -0.33 (-4.51%) | 153,600 |
1 Dec 2022 | USD | 7.58 | 7.74 | 7.3 | 7.31 | 182.75 | -0.32 (-4.19%) | 57,600 |
30 Nov 2022 | USD | 7.5 | 7.77 | 7.34 | 7.63 | 190.75 | +0.09 (+1.19%) | 154,900 |
29 Nov 2022 | USD | 7.35 | 8.015 | 7.19 | 7.54 | 188.5 | +0.02 (+0.27%) | 171,100 |
28 Nov 2022 | USD | 7.76 | 8.66 | 7.38 | 7.52 | 188 | +0.06 (+0.80%) | 222,900 |
25 Nov 2022 | USD | 7.52 | 7.72 | 7.24 | 7.46 | 186.5 | +0.07 (+0.95%) | 83,800 |
23 Nov 2022 | USD | 7.31 | 7.55 | 7.2 | 7.39 | 184.75 | +0.17 (+2.35%) | 56,300 |
22 Nov 2022 | USD | 7.8 | 7.8 | 7.01 | 7.22 | 180.5 | -0.57 (-7.32%) | 159,100 |
21 Nov 2022 | USD | 7.66 | 7.93 | 7.532 | 7.79 | 194.75 | +0.1 (+1.30%) | 152,400 |
18 Nov 2022 | USD | 7.83 | 7.965 | 7.427 | 7.69 | 192.25 | +0.05 (+0.65%) | 182,200 |
17 Nov 2022 | USD | 7.3 | 7.75 | 7.14 | 7.64 | 191 | +0.13 (+1.73%) | 175,400 |
16 Nov 2022 | USD | 7.95 | 8.59 | 7.36 | 7.51 | 187.75 | -0.35 (-4.45%) | 282,200 |
15 Nov 2022 | USD | 8.01 | 8.12 | 7.6 | 7.86 | 196.5 | -0.16 (-2.00%) | 397,200 |
14 Nov 2022 | USD | 8.48 | 8.48 | 7.97 | 8.02 | 200.5 | -0.5 (-5.87%) | 593,300 |
11 Nov 2022 | USD | 9.5 | 10.2 | 7.87 | 8.52 | 213 | -0.98 (-10.32%) | 7,342,400 |
10 Nov 2022 | USD | 9.99 | 10.12 | 9.27 | 9.5 | 237.5 | -0.49 (-4.90%) | 1,233,300 |
9 Nov 2022 | USD | 9.81 | 10.67 | 9.31 | 9.99 | 249.75 | -0.27 (-2.63%) | 1,854,500 |
8 Nov 2022 | USD | 7.83 | 10.39 | 7.07 | 10.26 | 256.5 | +2.05 (+24.97%) | 4,254,200 |
7 Nov 2022 | USD | 5.65 | 8.4 | 5.49 | 8.21 | 205.25 | +2.62 (+46.87%) | 4,070,200 |