Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 8 | 8.11 | 7.77 | 7.91 | 7.91 | -0.15 (-1.86%) | 92,600 |
16 Dec 2022 | USD | 7.5 | 8.09 | 7.21 | 8.06 | 8.06 | +0.59 (+7.90%) | 104,100 |
15 Dec 2022 | USD | 7.57 | 7.607 | 6.96 | 7.47 | 7.47 | +0.15 (+2.05%) | 51,700 |
14 Dec 2022 | USD | 7.22 | 7.32 | 6.95 | 7.32 | 7.32 | +0.11 (+1.53%) | 99,000 |
13 Dec 2022 | USD | 6.92 | 7.37 | 6.63 | 7.21 | 7.21 | +0.58 (+8.75%) | 120,300 |
12 Dec 2022 | USD | 6.48 | 6.825 | 6.325 | 6.63 | 6.63 | +0.28 (+4.41%) | 28,900 |
9 Dec 2022 | USD | 6.24 | 6.465 | 6.04 | 6.35 | 6.35 | +0.05 (+0.79%) | 37,300 |
8 Dec 2022 | USD | 6.38 | 6.55 | 6.07 | 6.3 | 6.3 | -0.06 (-0.94%) | 30,700 |
7 Dec 2022 | USD | 6.77 | 6.77 | 6.25 | 6.36 | 6.36 | -0.36 (-5.36%) | 35,900 |
6 Dec 2022 | USD | 6.78 | 6.93 | 6.61 | 6.72 | 6.72 | -0.05 (-0.74%) | 32,500 |
5 Dec 2022 | USD | 6.96 | 6.96 | 6.61 | 6.77 | 6.77 | -0.19 (-2.73%) | 70,400 |
2 Dec 2022 | USD | 7.09 | 7.13 | 6.88 | 6.96 | 6.96 | -0.2 (-2.79%) | 67,500 |
1 Dec 2022 | USD | 7.28 | 7.285 | 6.98 | 7.16 | 7.16 | -0.03 (-0.42%) | 62,500 |
30 Nov 2022 | USD | 7.12 | 7.59 | 6.84 | 7.19 | 7.19 | +0.17 (+2.42%) | 99,300 |
29 Nov 2022 | USD | 7.18 | 7.66 | 6.92 | 7.02 | 7.02 | -0.16 (-2.23%) | 26,300 |
28 Nov 2022 | USD | 7.26 | 7.77 | 7.05 | 7.18 | 7.18 | -0.18 (-2.45%) | 73,000 |
25 Nov 2022 | USD | 7.31 | 7.576 | 7.04 | 7.36 | 7.36 | 0.0 (0.0%) | 12,600 |
23 Nov 2022 | USD | 7.45 | 7.7 | 7.11 | 7.36 | 7.36 | -0.09 (-1.21%) | 45,800 |
22 Nov 2022 | USD | 7.57 | 7.99 | 7.1 | 7.45 | 7.45 | -0.04 (-0.53%) | 50,200 |
21 Nov 2022 | USD | 7.44 | 7.7 | 7.195 | 7.49 | 7.49 | +0.13 (+1.77%) | 83,900 |
18 Nov 2022 | USD | 7.45 | 7.63 | 7.04 | 7.36 | 7.36 | +0.09 (+1.24%) | 41,700 |
17 Nov 2022 | USD | 7.54 | 7.64 | 7.25 | 7.27 | 7.27 | -0.33 (-4.34%) | 156,400 |
16 Nov 2022 | USD | 7.98 | 8.07 | 7.51 | 7.6 | 7.6 | -0.46 (-5.71%) | 111,300 |
15 Nov 2022 | USD | 8.3 | 8.3 | 7.63 | 8.06 | 8.06 | +0.09 (+1.13%) | 112,600 |
14 Nov 2022 | USD | 7.87 | 8.15 | 7.85 | 7.97 | 7.97 | +0.06 (+0.76%) | 96,500 |
11 Nov 2022 | USD | 8.29 | 8.35 | 7.44 | 7.91 | 7.91 | -0.52 (-6.17%) | 157,500 |
10 Nov 2022 | USD | 9.14 | 9.14 | 8.29 | 8.43 | 8.43 | -0.48 (-5.39%) | 60,900 |
9 Nov 2022 | USD | 9.34 | 9.8 | 8.82 | 8.91 | 8.91 | -0.55 (-5.81%) | 23,000 |
8 Nov 2022 | USD | 9.83 | 10.16 | 9.43 | 9.46 | 9.46 | -0.61 (-6.06%) | 57,500 |
7 Nov 2022 | USD | 11.13 | 11.47 | 10.07 | 10.07 | 10.07 | -1.14 (-10.17%) | 157,900 |