Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 9.03 | 9.19 | 9.03 | 9.12 | 9.12 | +0.08 (+0.88%) | 822,900 |
16 Dec 2022 | USD | 8.8 | 9.095 | 8.8 | 9.04 | 9.04 | +0.15 (+1.69%) | 1,370,000 |
15 Dec 2022 | USD | 8.93 | 8.93 | 8.805 | 8.89 | 8.89 | -0.18 (-1.98%) | 805,200 |
14 Dec 2022 | USD | 8.95 | 9.08 | 8.82 | 9.07 | 9.07 | +0.11 (+1.23%) | 853,400 |
13 Dec 2022 | USD | 9.27 | 9.27 | 8.9 | 8.96 | 8.96 | -0.11 (-1.21%) | 683,200 |
12 Dec 2022 | USD | 9.04 | 9.07 | 8.72 | 9.07 | 9.07 | +0.24 (+2.72%) | 1,085,900 |
9 Dec 2022 | USD | 8.88 | 8.955 | 8.81 | 8.83 | 8.83 | -0.05 (-0.56%) | 637,100 |
8 Dec 2022 | USD | 9 | 9.02 | 8.83 | 8.88 | 8.88 | -0.09 (-1.00%) | 576,600 |
7 Dec 2022 | USD | 9.21 | 9.21 | 8.96 | 8.97 | 8.97 | -0.2 (-2.18%) | 1,116,600 |
6 Dec 2022 | USD | 9.25 | 9.29 | 9.1 | 9.17 | 9.17 | -0.04 (-0.43%) | 651,900 |
5 Dec 2022 | USD | 9.31 | 9.46 | 9.2 | 9.21 | 9.21 | -0.15 (-1.60%) | 482,800 |
2 Dec 2022 | USD | 9.07 | 9.37 | 9.03 | 9.36 | 9.36 | +0.15 (+1.63%) | 611,600 |
1 Dec 2022 | USD | 9.39 | 9.453 | 9.21 | 9.21 | 9.21 | -0.08 (-0.86%) | 574,000 |
30 Nov 2022 | USD | 9.05 | 9.31 | 8.875 | 9.29 | 9.29 | +0.25 (+2.77%) | 1,510,800 |
29 Nov 2022 | USD | 9.02 | 9.13 | 8.97 | 9.04 | 9.04 | +0.04 (+0.44%) | 603,800 |
28 Nov 2022 | USD | 9.03 | 9.075 | 8.965 | 9 | 9 | -0.1 (-1.10%) | 880,500 |
25 Nov 2022 | USD | 9.15 | 9.29 | 9.09 | 9.1 | 9.1 | -0.09 (-0.98%) | 460,600 |
23 Nov 2022 | USD | 9.15 | 9.225 | 9.07 | 9.19 | 9.19 | +0.04 (+0.44%) | 553,200 |
22 Nov 2022 | USD | 9.2 | 9.23 | 9.07 | 9.15 | 9.15 | -0.02 (-0.22%) | 1,071,800 |
21 Nov 2022 | USD | 9.06 | 9.3 | 9.02 | 9.17 | 9.17 | +0.1 (+1.10%) | 905,100 |
18 Nov 2022 | USD | 9.04 | 9.075 | 8.832 | 9.07 | 9.07 | +0.15 (+1.68%) | 718,600 |
17 Nov 2022 | USD | 8.69 | 8.99 | 8.65 | 8.92 | 8.92 | +0.14 (+1.59%) | 927,700 |
16 Nov 2022 | USD | 8.6 | 8.99 | 8.55 | 8.78 | 8.78 | +0.11 (+1.27%) | 1,446,100 |
15 Nov 2022 | USD | 8.24 | 8.76 | 8.2 | 8.67 | 8.67 | -1.13 (-11.53%) | 5,147,800 |
14 Nov 2022 | USD | 9.92 | 10.14 | 9.78 | 9.8 | 9.8 | -0.16 (-1.61%) | 311,000 |
11 Nov 2022 | USD | 10.14 | 10.26 | 9.94 | 9.96 | 9.96 | -0.11 (-1.09%) | 362,000 |
10 Nov 2022 | USD | 9.96 | 10.165 | 9.865 | 10.07 | 10.07 | +0.51 (+5.33%) | 366,400 |
9 Nov 2022 | USD | 9.7 | 9.71 | 9.52 | 9.56 | 9.56 | -0.19 (-1.95%) | 214,300 |
8 Nov 2022 | USD | 9.73 | 9.98 | 9.67 | 9.75 | 9.75 | +0.12 (+1.25%) | 279,500 |
7 Nov 2022 | USD | 9.69 | 9.75 | 9.535 | 9.63 | 9.63 | -0.04 (-0.41%) | 337,600 |