Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 8.07 | 8.07 | 7.51 | 7.77 | 7.77 | -0.23 (-2.88%) | 1,587,300 |
3 Nov 2022 | USD | 8.38 | 8.51 | 7.98 | 8 | 8 | -0.53 (-6.21%) | 1,004,000 |
2 Nov 2022 | USD | 8.72 | 8.99 | 8.48 | 8.53 | 8.53 | -0.23 (-2.63%) | 694,400 |
1 Nov 2022 | USD | 8.84 | 8.94 | 8.68 | 8.76 | 8.76 | +0.06 (+0.69%) | 555,981 |
31 Oct 2022 | USD | 8.62 | 9.071 | 8.535 | 8.7 | 8.7 | +0.01 (+0.12%) | 719,182 |
28 Oct 2022 | USD | 8.5 | 8.73 | 8.18 | 8.69 | 8.69 | +0.21 (+2.48%) | 994,700 |
27 Oct 2022 | USD | 8.65 | 8.88 | 8.465 | 8.48 | 8.48 | -0.06 (-0.70%) | 814,200 |
26 Oct 2022 | USD | 8.59 | 9.08 | 8.47 | 8.54 | 8.54 | -0.04 (-0.47%) | 863,600 |
25 Oct 2022 | USD | 8.41 | 8.75 | 8.38 | 8.58 | 8.58 | +0.21 (+2.51%) | 1,135,300 |
24 Oct 2022 | USD | 8.59 | 8.59 | 8.15 | 8.37 | 8.37 | -0.1 (-1.18%) | 634,200 |
21 Oct 2022 | USD | 8.23 | 8.49 | 8.025 | 8.47 | 8.47 | +0.34 (+4.18%) | 698,000 |
20 Oct 2022 | USD | 8.16 | 8.44 | 8.01 | 8.13 | 8.13 | -0.09 (-1.09%) | 589,400 |
19 Oct 2022 | USD | 8.27 | 8.58 | 8.12 | 8.22 | 8.22 | -0.14 (-1.67%) | 1,058,600 |
18 Oct 2022 | USD | 8.89 | 9 | 8.275 | 8.36 | 8.36 | -0.32 (-3.69%) | 1,377,500 |
17 Oct 2022 | USD | 8.5 | 8.99 | 8.45 | 8.68 | 8.68 | +0.4 (+4.83%) | 973,600 |
14 Oct 2022 | USD | 8.69 | 8.69 | 8.205 | 8.28 | 8.28 | -0.32 (-3.72%) | 933,400 |
13 Oct 2022 | USD | 8.12 | 8.705 | 8.05 | 8.6 | 8.6 | +0.11 (+1.30%) | 1,106,400 |
12 Oct 2022 | USD | 8.57 | 8.71 | 8.23 | 8.49 | 8.49 | -0.18 (-2.08%) | 975,100 |
11 Oct 2022 | USD | 8.64 | 8.93 | 8.25 | 8.67 | 8.67 | +0.06 (+0.70%) | 799,000 |
10 Oct 2022 | USD | 8.72 | 8.84 | 8.27 | 8.61 | 8.61 | -0.15 (-1.71%) | 810,800 |
7 Oct 2022 | USD | 9.56 | 9.56 | 8.65 | 8.76 | 8.76 | -0.97 (-9.97%) | 1,124,000 |
6 Oct 2022 | USD | 9.68 | 9.94 | 9.65 | 9.73 | 9.73 | -0.06 (-0.61%) | 525,200 |
5 Oct 2022 | USD | 9.84 | 10.01 | 9.63 | 9.79 | 9.79 | -0.28 (-2.78%) | 651,100 |
4 Oct 2022 | USD | 9.53 | 10.08 | 9.53 | 10.07 | 10.07 | +0.7 (+7.47%) | 1,116,800 |
3 Oct 2022 | USD | 9.77 | 9.86 | 9.135 | 9.37 | 9.37 | -0.24 (-2.50%) | 865,800 |
30 Sep 2022 | USD | 9.39 | 10.115 | 9.24 | 9.61 | 9.61 | +0.26 (+2.78%) | 971,300 |
29 Sep 2022 | USD | 9.67 | 9.84 | 9.25 | 9.35 | 9.35 | -0.47 (-4.79%) | 764,400 |
28 Sep 2022 | USD | 9.2 | 9.94 | 9.2 | 9.82 | 9.82 | +0.42 (+4.47%) | 955,200 |
27 Sep 2022 | USD | 9.25 | 9.47 | 9.225 | 9.4 | 9.4 | +0.39 (+4.33%) | 839,300 |
26 Sep 2022 | USD | 9.07 | 9.4 | 8.88 | 9.01 | 9.01 | -0.09 (-0.99%) | 1,028,500 |