Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 6.99 | 7.36 | 6.62 | 6.87 | 6.87 | -0.53 (-7.16%) | 660,300 |
14 Dec 2022 | USD | 8.16 | 8.24 | 5.92 | 7.4 | 7.4 | -0.84 (-10.19%) | 3,201,300 |
13 Dec 2022 | USD | 8.29 | 8.48 | 8 | 8.24 | 8.24 | +0.26 (+3.26%) | 537,700 |
12 Dec 2022 | USD | 8.47 | 8.67 | 7.9 | 7.98 | 7.98 | -0.51 (-6.01%) | 692,700 |
9 Dec 2022 | USD | 8.5 | 8.79 | 8.45 | 8.49 | 8.49 | -0.11 (-1.28%) | 278,300 |
8 Dec 2022 | USD | 8.74 | 8.84 | 8.51 | 8.6 | 8.6 | -0.08 (-0.92%) | 264,900 |
7 Dec 2022 | USD | 8.43 | 8.77 | 8.26 | 8.68 | 8.68 | +0.33 (+3.95%) | 348,500 |
6 Dec 2022 | USD | 8.64 | 8.75 | 8.1 | 8.35 | 8.35 | -0.4 (-4.57%) | 523,600 |
5 Dec 2022 | USD | 9.21 | 9.21 | 8.42 | 8.75 | 8.75 | -0.53 (-5.71%) | 879,000 |
2 Dec 2022 | USD | 9.42 | 10 | 8.81 | 9.28 | 9.28 | -0.72 (-7.20%) | 955,200 |
1 Dec 2022 | USD | 9.25 | 10.02 | 9.1 | 10 | 10 | +0.83 (+9.05%) | 1,225,100 |
30 Nov 2022 | USD | 8.35 | 9.24 | 8.02 | 9.17 | 9.17 | +1.33 (+16.96%) | 1,794,000 |
29 Nov 2022 | USD | 8.01 | 8.07 | 7.68 | 7.84 | 7.84 | -0.11 (-1.38%) | 437,800 |
28 Nov 2022 | USD | 7.95 | 8.19 | 7.83 | 7.95 | 7.95 | -0.04 (-0.50%) | 358,400 |
25 Nov 2022 | USD | 8.12 | 8.29 | 7.9 | 7.99 | 7.99 | +0.18 (+2.30%) | 394,700 |
23 Nov 2022 | USD | 7.94 | 8.16 | 7.69 | 7.81 | 7.81 | -0.17 (-2.13%) | 327,900 |
22 Nov 2022 | USD | 8.31 | 8.35 | 7.53 | 7.98 | 7.98 | -0.24 (-2.92%) | 525,000 |
21 Nov 2022 | USD | 7.99 | 8.48 | 7.88 | 8.22 | 8.22 | +0.19 (+2.37%) | 717,900 |
18 Nov 2022 | USD | 7.21 | 8.73 | 7.05 | 8.03 | 8.03 | +0.87 (+12.15%) | 3,243,200 |
17 Nov 2022 | USD | 7.5 | 7.75 | 6.76 | 7.16 | 7.16 | -0.46 (-6.04%) | 618,400 |
16 Nov 2022 | USD | 7.96 | 8.14 | 7.61 | 7.62 | 7.62 | -0.43 (-5.34%) | 299,900 |
15 Nov 2022 | USD | 8.07 | 8.65 | 7.43 | 8.05 | 8.05 | +0.06 (+0.75%) | 1,685,600 |
14 Nov 2022 | USD | 8.05 | 8.29 | 7.44 | 7.99 | 7.99 | +0.02 (+0.25%) | 891,700 |
11 Nov 2022 | USD | 6.5 | 8.11 | 6.43 | 7.97 | 7.97 | +1.77 (+28.55%) | 2,393,400 |
10 Nov 2022 | USD | 5.97 | 6.44 | 5.87 | 6.2 | 6.2 | +0.47 (+8.20%) | 716,700 |
9 Nov 2022 | USD | 6.06 | 6.45 | 5.64 | 5.73 | 5.73 | -0.49 (-7.88%) | 818,900 |
8 Nov 2022 | USD | 6.24 | 6.49 | 6.11 | 6.22 | 6.22 | -0.1 (-1.58%) | 252,600 |
7 Nov 2022 | USD | 5.94 | 6.45 | 5.85 | 6.32 | 6.32 | +0.44 (+7.48%) | 492,800 |
4 Nov 2022 | USD | 6.87 | 6.87 | 5.7 | 5.88 | 5.88 | -0.99 (-14.41%) | 1,192,500 |
3 Nov 2022 | USD | 6.57 | 7 | 6.57 | 6.87 | 6.87 | +0.12 (+1.78%) | 187,600 |