Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 8.8 | 9.05 | 8.77 | 8.89 | 8.89 | +0.06 (+0.68%) | 1,001,100 |
13 Dec 2022 | USD | 9.15 | 9.25 | 8.66 | 8.83 | 8.83 | +0.09 (+1.03%) | 890,800 |
12 Dec 2022 | USD | 8.55 | 8.8 | 8.55 | 8.74 | 8.74 | +0.21 (+2.46%) | 694,100 |
9 Dec 2022 | USD | 8.4 | 8.75 | 8.355 | 8.53 | 8.53 | +0.05 (+0.59%) | 554,700 |
8 Dec 2022 | USD | 8.41 | 8.68 | 8.31 | 8.48 | 8.48 | +0.22 (+2.66%) | 557,900 |
7 Dec 2022 | USD | 7.29 | 8.36 | 7.25 | 8.26 | 8.26 | +0.01 (+0.12%) | 978,500 |
6 Dec 2022 | USD | 8.22 | 8.32 | 8.09 | 8.25 | 8.25 | -0.04 (-0.48%) | 473,100 |
5 Dec 2022 | USD | 8.49 | 8.6 | 8.19 | 8.29 | 8.29 | -0.29 (-3.38%) | 423,100 |
2 Dec 2022 | USD | 8.57 | 8.66 | 8.43 | 8.58 | 8.58 | -0.16 (-1.83%) | 340,000 |
1 Dec 2022 | USD | 8.69 | 8.86 | 8.63 | 8.74 | 8.74 | +0.16 (+1.86%) | 403,700 |
30 Nov 2022 | USD | 8.43 | 8.66 | 8.24 | 8.58 | 8.58 | +0.27 (+3.25%) | 485,700 |
29 Nov 2022 | USD | 8.4 | 8.45 | 8.27 | 8.31 | 8.31 | -0.1 (-1.19%) | 260,600 |
28 Nov 2022 | USD | 8.43 | 8.511 | 8.34 | 8.41 | 8.41 | -0.07 (-0.83%) | 255,500 |
25 Nov 2022 | USD | 8.36 | 8.51 | 8.22 | 8.48 | 8.48 | -0.04 (-0.47%) | 201,400 |
23 Nov 2022 | USD | 8.26 | 8.57 | 8.25 | 8.52 | 8.52 | +0.19 (+2.28%) | 263,300 |
22 Nov 2022 | USD | 8.15 | 8.37 | 7.96 | 8.33 | 8.33 | +0.22 (+2.71%) | 217,000 |
21 Nov 2022 | USD | 8.17 | 8.43 | 8 | 8.11 | 8.11 | -0.08 (-0.98%) | 327,100 |
18 Nov 2022 | USD | 8.42 | 8.48 | 8.05 | 8.19 | 8.19 | -0.14 (-1.68%) | 356,800 |
17 Nov 2022 | USD | 8.27 | 8.46 | 8.16 | 8.33 | 8.33 | -0.18 (-2.12%) | 509,400 |
16 Nov 2022 | USD | 8.57 | 8.73 | 8.44 | 8.51 | 8.51 | -0.18 (-2.07%) | 264,700 |
15 Nov 2022 | USD | 8.67 | 8.835 | 8.46 | 8.69 | 8.69 | +0.39 (+4.70%) | 365,100 |
14 Nov 2022 | USD | 8.49 | 8.53 | 8.27 | 8.3 | 8.3 | -0.33 (-3.82%) | 428,600 |
11 Nov 2022 | USD | 8.43 | 8.95 | 8.43 | 8.63 | 8.63 | +0.16 (+1.89%) | 640,300 |
10 Nov 2022 | USD | 8.28 | 8.74 | 8.28 | 8.47 | 8.47 | +0.68 (+8.73%) | 516,400 |
9 Nov 2022 | USD | 7.97 | 7.97 | 7.73 | 7.79 | 7.79 | -0.22 (-2.75%) | 243,800 |
8 Nov 2022 | USD | 8.08 | 8.19 | 7.79 | 8.01 | 8.01 | 0.0 (0.0%) | 494,300 |
7 Nov 2022 | USD | 8.08 | 8.175 | 7.82 | 8.01 | 8.01 | +0.01 (+0.13%) | 432,000 |
4 Nov 2022 | USD | 8.44 | 8.44 | 7.96 | 8 | 8 | -0.26 (-3.15%) | 524,500 |
3 Nov 2022 | USD | 8.29 | 8.59 | 8.23 | 8.26 | 8.26 | -0.19 (-2.25%) | 274,500 |
2 Nov 2022 | USD | 9.03 | 9.03 | 8.35 | 8.45 | 8.45 | -0.56 (-6.22%) | 538,100 |