Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | USD | 8.32 | 8.32 | 8.16 | 8.2 | 8.2 | +0.04 (+0.49%) | 17,000 |
5 Dec 2022 | USD | 8.32 | 8.32 | 8.13 | 8.16 | 8.16 | +0.01 (+0.12%) | 13,700 |
2 Dec 2022 | USD | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | +0.06 (+0.74%) | 35,100 |
1 Dec 2022 | USD | 8.17 | 8.17 | 8.04 | 8.09 | 8.09 | -0.26 (-3.11%) | 40,400 |
30 Nov 2022 | USD | 8.18 | 8.42 | 8.18 | 8.35 | 8.35 | +0.1 (+1.21%) | 20,400 |
29 Nov 2022 | USD | 8.17 | 8.29 | 8.17 | 8.25 | 8.25 | +0.16 (+1.98%) | 27,600 |
28 Nov 2022 | USD | 8.2 | 8.2 | 8.07 | 8.09 | 8.09 | -0.23 (-2.76%) | 6,500 |
25 Nov 2022 | USD | 8.23 | 8.34 | 8.23 | 8.32 | 8.32 | +0.08 (+0.97%) | 3,300 |
23 Nov 2022 | USD | 8.3 | 8.3 | 8.18 | 8.24 | 8.24 | -0.07 (-0.84%) | 10,300 |
22 Nov 2022 | USD | 8.24 | 8.31 | 8.24 | 8.31 | 8.31 | +0.01 (+0.12%) | 11,600 |
21 Nov 2022 | USD | 8.34 | 8.34 | 8.28 | 8.3 | 8.3 | 0.0 (0.0%) | 18,200 |
18 Nov 2022 | USD | 8.31 | 8.31 | 8.27 | 8.3 | 8.3 | -0.01 (-0.12%) | 13,500 |
17 Nov 2022 | USD | 8.17 | 8.31 | 8.17 | 8.31 | 8.31 | +0.02 (+0.24%) | 42,000 |
16 Nov 2022 | USD | 8.3 | 8.33 | 8.27 | 8.29 | 8.29 | +0.11 (+1.34%) | 22,200 |
15 Nov 2022 | USD | 8.39 | 8.4 | 8.1 | 8.18 | 8.18 | +0.18 (+2.25%) | 30,000 |
14 Nov 2022 | USD | 8.01 | 8.09 | 8 | 8 | 8 | +0.06 (+0.76%) | 32,500 |
11 Nov 2022 | USD | 7.88 | 7.95 | 7.87 | 7.94 | 7.94 | +0.08 (+1.02%) | 45,600 |
10 Nov 2022 | USD | 7.76 | 7.86 | 7.73 | 7.86 | 7.86 | +0.28 (+3.69%) | 227,800 |
9 Nov 2022 | USD | 7.67 | 7.71 | 7.57 | 7.58 | 7.58 | -0.66 (-8.01%) | 51,400 |
8 Nov 2022 | USD | 8.21 | 8.3 | 8.18 | 8.24 | 8.24 | -0.06 (-0.72%) | 36,500 |
7 Nov 2022 | USD | 8.31 | 8.34 | 8.26 | 8.3 | 8.3 | +0.13 (+1.59%) | 15,000 |
4 Nov 2022 | USD | 8.14 | 8.2 | 8.1 | 8.17 | 8.17 | +0.34 (+4.34%) | 30,900 |
3 Nov 2022 | USD | 7.78 | 7.86 | 7.77 | 7.83 | 7.83 | -0.16 (-2.00%) | 25,500 |
2 Nov 2022 | USD | 8.07 | 8.19 | 7.96 | 7.99 | 7.99 | -0.15 (-1.84%) | 51,200 |
1 Nov 2022 | USD | 8.2 | 8.2 | 8.08 | 8.14 | 8.14 | +0.18 (+2.26%) | 29,700 |
31 Oct 2022 | USD | 8.14 | 8.14 | 7.96 | 7.96 | 7.96 | -0.34 (-4.10%) | 44,400 |
28 Oct 2022 | USD | 8.27 | 8.31 | 8.17 | 8.3 | 8.3 | +0.1 (+1.22%) | 11,800 |
27 Oct 2022 | USD | 8.3 | 8.34 | 8.2 | 8.2 | 8.2 | -0.03 (-0.36%) | 23,100 |
26 Oct 2022 | USD | 8.2 | 8.32 | 8.2 | 8.23 | 8.23 | +0.01 (+0.12%) | 16,800 |
25 Oct 2022 | USD | 8.14 | 8.22 | 8.14 | 8.22 | 8.22 | +0.1 (+1.23%) | 22,300 |