Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 8.11 | 8.19 | 7.76 | 7.85 | 7.85 | 0.0 (0.0%) | 2,742,000 |
12 Dec 2022 | USD | 7.81 | 7.88 | 7.58 | 7.85 | 7.85 | -0.24 (-2.97%) | 2,393,500 |
9 Dec 2022 | USD | 8.14 | 8.22 | 8.08 | 8.09 | 8.09 | -0.1 (-1.22%) | 560,100 |
8 Dec 2022 | USD | 8.36 | 8.38 | 8.15 | 8.19 | 8.19 | -0.23 (-2.73%) | 1,066,800 |
7 Dec 2022 | USD | 8.48 | 8.57 | 8.39 | 8.42 | 8.42 | +0.19 (+2.31%) | 1,643,100 |
6 Dec 2022 | USD | 8.15 | 8.28 | 8.13 | 8.23 | 8.23 | +0.13 (+1.60%) | 1,018,100 |
5 Dec 2022 | USD | 8.21 | 8.22 | 8.03 | 8.1 | 8.1 | -0.35 (-4.14%) | 1,711,500 |
2 Dec 2022 | USD | 8.97 | 9.16 | 8.4 | 8.45 | 8.45 | -0.4 (-4.52%) | 3,789,900 |
1 Dec 2022 | USD | 8.97 | 9.04 | 8.77 | 8.85 | 8.85 | -0.11 (-1.23%) | 1,602,100 |
30 Nov 2022 | USD | 8.76 | 8.97 | 8.57 | 8.96 | 8.96 | +0.16 (+1.82%) | 2,463,600 |
29 Nov 2022 | USD | 8.56 | 8.87 | 8.56 | 8.8 | 8.8 | +0.28 (+3.29%) | 1,275,300 |
28 Nov 2022 | USD | 8.37 | 8.56 | 8.35 | 8.52 | 8.52 | +0.07 (+0.83%) | 897,300 |
25 Nov 2022 | USD | 8.62 | 8.62 | 8.37 | 8.45 | 8.45 | +0.05 (+0.60%) | 700,900 |
23 Nov 2022 | USD | 8.3 | 8.43 | 8.2 | 8.4 | 8.4 | -0.01 (-0.12%) | 1,217,300 |
22 Nov 2022 | USD | 8.62 | 8.66 | 8.34 | 8.41 | 8.41 | -0.17 (-1.98%) | 1,518,200 |
21 Nov 2022 | USD | 8.31 | 8.66 | 8.2 | 8.58 | 8.58 | +0.45 (+5.54%) | 2,852,800 |
18 Nov 2022 | USD | 8.18 | 8.24 | 8.07 | 8.13 | 8.13 | +0.12 (+1.50%) | 1,388,500 |
17 Nov 2022 | USD | 7.72 | 8.07 | 7.7 | 8.01 | 8.01 | -0.04 (-0.50%) | 3,668,400 |
16 Nov 2022 | USD | 8.31 | 8.4 | 8.04 | 8.05 | 8.05 | -0.34 (-4.05%) | 3,153,600 |
15 Nov 2022 | USD | 8.51 | 8.53 | 8.35 | 8.39 | 8.39 | -0.06 (-0.71%) | 2,404,800 |
14 Nov 2022 | USD | 8.42 | 8.66 | 8.38 | 8.45 | 8.45 | +0.05 (+0.60%) | 3,269,200 |
11 Nov 2022 | USD | 8.48 | 8.71 | 8.29 | 8.4 | 8.4 | +0.07 (+0.84%) | 3,130,600 |
10 Nov 2022 | USD | 8.61 | 8.63 | 8.13 | 8.33 | 8.33 | -1.03 (-11.00%) | 4,397,700 |
9 Nov 2022 | USD | 9.43 | 9.57 | 9.29 | 9.36 | 9.36 | -0.13 (-1.37%) | 2,566,200 |
8 Nov 2022 | USD | 9.45 | 9.61 | 9.41 | 9.49 | 9.49 | -0.01 (-0.11%) | 1,605,700 |
7 Nov 2022 | USD | 10 | 10.04 | 9.45 | 9.5 | 9.5 | -0.7 (-6.86%) | 3,321,100 |
4 Nov 2022 | USD | 10.22 | 10.39 | 10.02 | 10.2 | 10.2 | +0.32 (+3.24%) | 3,648,000 |
3 Nov 2022 | USD | 9.39 | 9.96 | 9.38 | 9.88 | 9.88 | +0.54 (+5.78%) | 2,590,900 |
2 Nov 2022 | USD | 9.64 | 9.72 | 9.34 | 9.34 | 9.34 | -0.33 (-3.41%) | 2,200,800 |
1 Nov 2022 | USD | 9.49 | 9.85 | 9.44 | 9.67 | 9.67 | +0.1 (+1.04%) | 2,996,800 |