Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 7.95 | 7.95 | 7.58 | 7.66 | 7.66 | -0.13 (-1.67%) | 356,100 |
6 Dec 2022 | USD | 8.02 | 8.25 | 7.71 | 7.79 | 7.79 | -0.28 (-3.47%) | 621,700 |
5 Dec 2022 | USD | 8.78 | 8.8 | 8.02 | 8.07 | 8.07 | -0.53 (-6.16%) | 542,100 |
2 Dec 2022 | USD | 8.59 | 8.77 | 8.44 | 8.6 | 8.6 | +0.02 (+0.23%) | 513,000 |
1 Dec 2022 | USD | 9.16 | 9.41 | 8.53 | 8.58 | 8.58 | -0.43 (-4.77%) | 590,400 |
30 Nov 2022 | USD | 9.06 | 9.12 | 8.78 | 9.01 | 9.01 | +0.13 (+1.46%) | 681,100 |
29 Nov 2022 | USD | 8.88 | 9.01 | 8.77 | 8.88 | 8.88 | +0.19 (+2.19%) | 559,000 |
28 Nov 2022 | USD | 8.81 | 8.9 | 8.64 | 8.69 | 8.69 | -0.32 (-3.55%) | 525,900 |
25 Nov 2022 | USD | 8.92 | 9.09 | 8.92 | 9.01 | 9.01 | +0.19 (+2.15%) | 192,500 |
23 Nov 2022 | USD | 8.77 | 8.91 | 8.61 | 8.82 | 8.82 | -0.04 (-0.45%) | 440,100 |
22 Nov 2022 | USD | 8.45 | 8.89 | 8.35 | 8.86 | 8.86 | +0.59 (+7.13%) | 584,100 |
21 Nov 2022 | USD | 8.51 | 8.51 | 7.96 | 8.27 | 8.27 | -0.42 (-4.83%) | 970,200 |
18 Nov 2022 | USD | 8.56 | 8.78 | 8.11 | 8.69 | 8.69 | -0.02 (-0.23%) | 695,900 |
17 Nov 2022 | USD | 8.63 | 8.79 | 8.47 | 8.71 | 8.71 | -0.04 (-0.46%) | 383,000 |
16 Nov 2022 | USD | 8.94 | 8.96 | 8.71 | 8.75 | 8.75 | -0.35 (-3.85%) | 475,500 |
15 Nov 2022 | USD | 8.97 | 9.25 | 8.82 | 9.1 | 9.1 | +0.24 (+2.71%) | 590,200 |
14 Nov 2022 | USD | 8.87 | 9.23 | 8.82 | 8.86 | 8.86 | -0.36 (-3.90%) | 676,300 |
11 Nov 2022 | USD | 9.44 | 9.57 | 9.11 | 9.22 | 9.22 | +0.06 (+0.66%) | 586,600 |
10 Nov 2022 | USD | 9.14 | 9.36 | 8.91 | 9.16 | 9.16 | +0.17 (+1.89%) | 824,500 |
9 Nov 2022 | USD | 9.44 | 9.58 | 8.96 | 8.99 | 8.99 | -0.67 (-6.94%) | 618,500 |
8 Nov 2022 | USD | 9.78 | 9.86 | 9.64 | 9.66 | 9.66 | -0.12 (-1.23%) | 486,900 |
7 Nov 2022 | USD | 9.61 | 9.85 | 9.58 | 9.78 | 9.78 | +0.35 (+3.71%) | 575,800 |
4 Nov 2022 | USD | 9.83 | 10 | 9.35 | 9.43 | 9.43 | -0.23 (-2.38%) | 664,700 |
3 Nov 2022 | USD | 9.15 | 9.69 | 9.12 | 9.66 | 9.66 | +0.46 (+5%) | 998,300 |
2 Nov 2022 | USD | 9 | 9.54 | 8.5 | 9.2 | 9.2 | +0.13 (+1.43%) | 1,319,500 |
1 Nov 2022 | USD | 9.05 | 9.28 | 8.87 | 9.07 | 9.07 | +0.2 (+2.25%) | 1,563,300 |
31 Oct 2022 | USD | 8.81 | 9 | 8.65 | 8.87 | 8.87 | -0.02 (-0.22%) | 1,633,200 |
28 Oct 2022 | USD | 9.11 | 9.17 | 8.67 | 8.89 | 8.89 | -0.04 (-0.45%) | 655,600 |
27 Oct 2022 | USD | 9.23 | 9.3 | 8.88 | 8.93 | 8.93 | -0.17 (-1.87%) | 378,000 |
26 Oct 2022 | USD | 9.08 | 9.21 | 8.87 | 9.1 | 9.1 | +0.16 (+1.79%) | 498,600 |