Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 7.27 | 7.27 | 6.69 | 7.02 | 7.02 | -0.29 (-3.97%) | 1,003,200 |
16 Dec 2022 | USD | 7.28 | 7.41 | 7.15 | 7.31 | 7.31 | -0.04 (-0.54%) | 4,000,800 |
15 Dec 2022 | USD | 7.41 | 7.51 | 7.22 | 7.35 | 7.35 | -0.16 (-2.13%) | 956,700 |
14 Dec 2022 | USD | 7.29 | 7.79 | 7.23 | 7.51 | 7.51 | +0.17 (+2.32%) | 876,300 |
13 Dec 2022 | USD | 7.79 | 7.84 | 7.255 | 7.34 | 7.34 | -0.07 (-0.94%) | 969,100 |
12 Dec 2022 | USD | 6.98 | 7.44 | 6.88 | 7.41 | 7.41 | +0.48 (+6.93%) | 861,900 |
9 Dec 2022 | USD | 6.8 | 7.055 | 6.7 | 6.93 | 6.93 | +0.1 (+1.46%) | 1,130,400 |
8 Dec 2022 | USD | 6.69 | 6.865 | 6.51 | 6.83 | 6.83 | +0.19 (+2.86%) | 674,100 |
7 Dec 2022 | USD | 6.92 | 6.92 | 6.58 | 6.64 | 6.64 | -0.16 (-2.35%) | 697,300 |
6 Dec 2022 | USD | 6.7 | 6.81 | 6.55 | 6.8 | 6.8 | +0.06 (+0.89%) | 847,900 |
5 Dec 2022 | USD | 6.88 | 6.92 | 6.65 | 6.74 | 6.74 | -0.19 (-2.74%) | 807,100 |
2 Dec 2022 | USD | 6.6 | 6.945 | 6.48 | 6.93 | 6.93 | +0.24 (+3.59%) | 729,300 |
1 Dec 2022 | USD | 6.87 | 6.92 | 6.64 | 6.69 | 6.69 | -0.17 (-2.48%) | 661,600 |
30 Nov 2022 | USD | 6.59 | 6.89 | 6.4442 | 6.86 | 6.86 | +0.28 (+4.26%) | 961,608 |
29 Nov 2022 | USD | 6.4 | 6.63 | 6.3707 | 6.58 | 6.58 | +0.14 (+2.17%) | 476,256 |
28 Nov 2022 | USD | 6.51 | 6.69 | 6.33 | 6.44 | 6.44 | -0.14 (-2.13%) | 753,025 |
25 Nov 2022 | USD | 6.53 | 6.6 | 6.465 | 6.58 | 6.58 | +0.03 (+0.46%) | 239,400 |
23 Nov 2022 | USD | 6.46 | 6.68 | 6.45 | 6.55 | 6.55 | 0.0 (0.0%) | 499,200 |
22 Nov 2022 | USD | 6.59 | 6.67 | 6.42 | 6.55 | 6.55 | -0.05 (-0.76%) | 893,500 |
21 Nov 2022 | USD | 6.84 | 6.84 | 6.52 | 6.6 | 6.6 | -0.14 (-2.08%) | 929,700 |
18 Nov 2022 | USD | 6.88 | 6.92 | 6.64 | 6.74 | 6.74 | +0.03 (+0.45%) | 1,019,600 |
17 Nov 2022 | USD | 7.44 | 7.44 | 6.6 | 6.71 | 6.71 | -0.64 (-8.71%) | 1,066,500 |
16 Nov 2022 | USD | 7.88 | 8.14 | 7.35 | 7.35 | 7.35 | -0.61 (-7.66%) | 1,054,100 |
15 Nov 2022 | USD | 8.23 | 8.375 | 7.84 | 7.96 | 7.96 | +0.02 (+0.25%) | 936,300 |
14 Nov 2022 | USD | 7.72 | 8.23 | 7.66 | 7.94 | 7.94 | +0.15 (+1.93%) | 956,300 |
11 Nov 2022 | USD | 7.75 | 8.05 | 7.69 | 7.79 | 7.79 | -0.04 (-0.51%) | 1,511,200 |
10 Nov 2022 | USD | 7.4 | 7.84 | 7.24 | 7.83 | 7.83 | +0.82 (+11.70%) | 2,851,600 |
9 Nov 2022 | USD | 7.45 | 7.65 | 6.7 | 7.01 | 7.01 | -0.98 (-12.27%) | 2,970,400 |
8 Nov 2022 | USD | 7.86 | 8.08 | 7.67 | 7.99 | 7.99 | +0.17 (+2.17%) | 1,159,600 |
7 Nov 2022 | USD | 7.76 | 7.965 | 7.6 | 7.82 | 7.82 | +0.05 (+0.64%) | 899,400 |