Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 4.76 | 5.17 | 4.73 | 4.84 | 4.84 | -0.09 (-1.83%) | 2,018,100 |
13 Dec 2022 | USD | 5.09 | 5.09 | 4.46 | 4.93 | 4.93 | 0.0 (0.0%) | 2,157,000 |
12 Dec 2022 | USD | 5.57 | 5.76 | 4.86 | 4.93 | 4.93 | -0.75 (-13.20%) | 2,348,800 |
9 Dec 2022 | USD | 6.65 | 6.7 | 4.7 | 5.68 | 5.68 | -1.63 (-22.30%) | 4,968,800 |
8 Dec 2022 | USD | 7.1 | 7.33 | 6.77 | 7.31 | 7.31 | +0.31 (+4.43%) | 363,400 |
7 Dec 2022 | USD | 7.21 | 7.21 | 6.87 | 7 | 7 | -0.14 (-1.96%) | 255,400 |
6 Dec 2022 | USD | 7.22 | 7.31 | 7.03 | 7.14 | 7.14 | -0.14 (-1.92%) | 358,600 |
5 Dec 2022 | USD | 7.52 | 7.53 | 7.205 | 7.28 | 7.28 | -0.33 (-4.34%) | 349,800 |
2 Dec 2022 | USD | 7.28 | 7.65 | 7 | 7.61 | 7.61 | +0.27 (+3.68%) | 414,100 |
1 Dec 2022 | USD | 7.61 | 7.61 | 6.95 | 7.34 | 7.34 | -0.21 (-2.78%) | 454,200 |
30 Nov 2022 | USD | 7.12 | 7.6 | 6.92 | 7.55 | 7.55 | +0.45 (+6.34%) | 838,200 |
29 Nov 2022 | USD | 6.78 | 7.19 | 6.59 | 7.1 | 7.1 | +0.36 (+5.34%) | 544,400 |
28 Nov 2022 | USD | 7.03 | 7.03 | 6.63 | 6.74 | 6.74 | -0.27 (-3.85%) | 325,700 |
25 Nov 2022 | USD | 7.01 | 7.46 | 6.91 | 7.01 | 7.01 | 0.0 (0.0%) | 227,600 |
23 Nov 2022 | USD | 7.18 | 7.82 | 6.92 | 7.01 | 7.01 | -0.14 (-1.96%) | 421,900 |
22 Nov 2022 | USD | 7.47 | 7.47 | 7.01 | 7.15 | 7.15 | -0.21 (-2.85%) | 411,300 |
21 Nov 2022 | USD | 7.81 | 7.81 | 7.22 | 7.36 | 7.36 | -0.52 (-6.60%) | 650,800 |
18 Nov 2022 | USD | 7.84 | 8.15 | 7.6 | 7.88 | 7.88 | +0.29 (+3.82%) | 514,500 |
17 Nov 2022 | USD | 7.37 | 7.8 | 7.16 | 7.59 | 7.59 | +0.09 (+1.20%) | 347,900 |
16 Nov 2022 | USD | 8.05 | 8.26 | 7.32 | 7.5 | 7.5 | -0.67 (-8.20%) | 672,300 |
15 Nov 2022 | USD | 8.94 | 9.25 | 8.14 | 8.17 | 8.17 | -0.3 (-3.54%) | 1,374,200 |
14 Nov 2022 | USD | 8.33 | 8.94 | 8.118 | 8.47 | 8.47 | +0.06 (+0.71%) | 1,419,500 |
11 Nov 2022 | USD | 7.79 | 8.565 | 7.79 | 8.41 | 8.41 | +0.62 (+7.96%) | 717,500 |
10 Nov 2022 | USD | 7.12 | 7.86 | 7.05 | 7.79 | 7.79 | +1.11 (+16.62%) | 790,000 |
9 Nov 2022 | USD | 7.06 | 7.48 | 6.5 | 6.68 | 6.68 | -0.34 (-4.84%) | 419,100 |
8 Nov 2022 | USD | 6.96 | 7.1 | 6.72 | 7.02 | 7.02 | +0.06 (+0.86%) | 461,700 |
7 Nov 2022 | USD | 6.84 | 7.06 | 6.705 | 6.96 | 6.96 | +0.15 (+2.20%) | 309,900 |
4 Nov 2022 | USD | 7.41 | 7.41 | 6.54 | 6.81 | 6.81 | -0.48 (-6.58%) | 511,100 |
3 Nov 2022 | USD | 7.2 | 7.705 | 7.14 | 7.29 | 7.29 | -0.04 (-0.55%) | 267,200 |
2 Nov 2022 | USD | 8.03 | 8.03 | 7.3 | 7.33 | 7.33 | -0.68 (-8.49%) | 563,000 |