Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 7.6 | 7.63 | 7.24 | 7.51 | 7.51 | -0.1 (-1.31%) | 229,700 |
9 Dec 2022 | USD | 7.54 | 7.71 | 7.445 | 7.61 | 7.61 | +0.01 (+0.13%) | 302,900 |
8 Dec 2022 | USD | 7.13 | 7.83 | 7.04 | 7.6 | 7.6 | +0.54 (+7.65%) | 782,000 |
7 Dec 2022 | USD | 7.21 | 7.4 | 6.92 | 7.06 | 7.06 | -0.12 (-1.67%) | 338,400 |
6 Dec 2022 | USD | 7.03 | 7.19 | 6.91 | 7.18 | 7.18 | +0.2 (+2.87%) | 422,100 |
5 Dec 2022 | USD | 7.22 | 7.325 | 6.93 | 6.98 | 6.98 | -0.35 (-4.77%) | 391,600 |
2 Dec 2022 | USD | 7.2 | 7.4 | 7.18 | 7.33 | 7.33 | -0.01 (-0.14%) | 256,900 |
1 Dec 2022 | USD | 7.2 | 7.37 | 7.1 | 7.34 | 7.34 | +0.1 (+1.38%) | 286,600 |
30 Nov 2022 | USD | 7.1 | 7.33 | 7 | 7.24 | 7.24 | +0.13 (+1.83%) | 375,100 |
29 Nov 2022 | USD | 7.1 | 7.33 | 6.965 | 7.11 | 7.11 | +0.02 (+0.28%) | 419,000 |
28 Nov 2022 | USD | 7.53 | 7.655 | 7.025 | 7.09 | 7.09 | -0.53 (-6.96%) | 294,100 |
25 Nov 2022 | USD | 7.47 | 7.68 | 7.4 | 7.62 | 7.62 | +0.11 (+1.46%) | 82,500 |
23 Nov 2022 | USD | 7.75 | 7.815 | 7.49 | 7.51 | 7.51 | -0.25 (-3.22%) | 226,400 |
22 Nov 2022 | USD | 7.73 | 8.005 | 7.47 | 7.76 | 7.76 | -0.02 (-0.26%) | 333,500 |
21 Nov 2022 | USD | 7.51 | 7.83 | 7.47 | 7.78 | 7.78 | +0.18 (+2.37%) | 307,900 |
18 Nov 2022 | USD | 7.83 | 7.99 | 7.57 | 7.6 | 7.6 | -0.11 (-1.43%) | 316,600 |
17 Nov 2022 | USD | 7.63 | 7.74 | 7.57 | 7.71 | 7.71 | -0.04 (-0.52%) | 206,000 |
16 Nov 2022 | USD | 7.45 | 7.96 | 7.43 | 7.75 | 7.75 | +0.21 (+2.79%) | 597,000 |
15 Nov 2022 | USD | 7.51 | 7.6 | 7.4 | 7.54 | 7.54 | +0.18 (+2.45%) | 541,200 |
14 Nov 2022 | USD | 7.45 | 7.65 | 7.01 | 7.36 | 7.36 | -0.11 (-1.47%) | 507,900 |
11 Nov 2022 | USD | 7.48 | 7.54 | 7.33 | 7.47 | 7.47 | -0.03 (-0.40%) | 239,400 |
10 Nov 2022 | USD | 7.34 | 7.7 | 7.315 | 7.5 | 7.5 | +0.43 (+6.08%) | 370,500 |
9 Nov 2022 | USD | 7.75 | 8 | 7.02 | 7.07 | 7.07 | -0.71 (-9.13%) | 729,800 |
8 Nov 2022 | USD | 7.73 | 8.05 | 7.46 | 7.78 | 7.78 | +0.06 (+0.78%) | 789,100 |
7 Nov 2022 | USD | 7.6 | 8.1 | 7.6 | 7.72 | 7.72 | +0.13 (+1.71%) | 998,300 |
4 Nov 2022 | USD | 7.87 | 7.87 | 7.53 | 7.59 | 7.59 | -0.13 (-1.68%) | 367,000 |
3 Nov 2022 | USD | 8.15 | 8.15 | 7.66 | 7.72 | 7.72 | -0.58 (-6.99%) | 501,300 |
2 Nov 2022 | USD | 8.39 | 8.7 | 8.26 | 8.3 | 8.3 | -0.2 (-2.35%) | 243,100 |
1 Nov 2022 | USD | 8.6 | 8.72 | 8.44 | 8.5 | 8.5 | -0.06 (-0.70%) | 203,400 |
31 Oct 2022 | USD | 8.43 | 8.7 | 8.37 | 8.56 | 8.56 | +0.11 (+1.30%) | 311,900 |