Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 8.26 | 8.305 | 7.97 | 8.01 | 8.01 | -0.16 (-1.96%) | 408,100 |
31 Oct 2022 | USD | 7.76 | 8.24 | 7.76 | 8.17 | 8.17 | +0.18 (+2.25%) | 797,700 |
28 Oct 2022 | USD | 7.37 | 8.1 | 7.28 | 7.99 | 7.99 | +0.74 (+10.21%) | 588,600 |
27 Oct 2022 | USD | 7.43 | 7.43 | 7.08 | 7.25 | 7.25 | -0.13 (-1.76%) | 520,880 |
26 Oct 2022 | USD | 7.3 | 7.63 | 7.17 | 7.38 | 7.38 | +0.08 (+1.10%) | 352,700 |
25 Oct 2022 | USD | 7.42 | 7.72 | 7.245 | 7.3 | 7.3 | -0.03 (-0.41%) | 661,800 |
24 Oct 2022 | USD | 7.47 | 7.52 | 6.99 | 7.33 | 7.33 | -0.16 (-2.14%) | 1,346,300 |
21 Oct 2022 | USD | 7.15 | 7.5 | 7.02 | 7.49 | 7.49 | +0.4 (+5.64%) | 3,175,300 |
20 Oct 2022 | USD | 7.23 | 7.32 | 7 | 7.09 | 7.09 | +0.01 (+0.14%) | 231,900 |
19 Oct 2022 | USD | 7.25 | 7.495 | 6.85 | 7.08 | 7.08 | -0.22 (-3.01%) | 403,700 |
18 Oct 2022 | USD | 7.67 | 7.71 | 7.11 | 7.3 | 7.3 | -0.23 (-3.05%) | 312,300 |
17 Oct 2022 | USD | 7.25 | 7.6 | 7.05 | 7.53 | 7.53 | +0.38 (+5.31%) | 351,000 |
14 Oct 2022 | USD | 7.52 | 7.585 | 7.11 | 7.15 | 7.15 | -0.33 (-4.41%) | 436,400 |
13 Oct 2022 | USD | 7.36 | 7.62 | 7.12 | 7.48 | 7.48 | -0.09 (-1.19%) | 260,100 |
12 Oct 2022 | USD | 7.56 | 7.71 | 7.18 | 7.57 | 7.57 | +0.03 (+0.40%) | 440,400 |
11 Oct 2022 | USD | 7.27 | 7.56 | 7.105 | 7.54 | 7.54 | +0.3 (+4.14%) | 373,000 |
10 Oct 2022 | USD | 7.9 | 8.01 | 7.2 | 7.24 | 7.24 | -0.65 (-8.24%) | 467,400 |
7 Oct 2022 | USD | 8.4 | 8.43 | 7.82 | 7.89 | 7.89 | -0.56 (-6.63%) | 358,700 |
6 Oct 2022 | USD | 8.48 | 8.59 | 8.27 | 8.45 | 8.45 | -0.12 (-1.40%) | 194,700 |
5 Oct 2022 | USD | 8.31 | 8.73 | 8.155 | 8.57 | 8.57 | +0.07 (+0.82%) | 254,200 |
4 Oct 2022 | USD | 8.17 | 8.51 | 8.035 | 8.5 | 8.5 | +0.41 (+5.07%) | 405,800 |
3 Oct 2022 | USD | 7.83 | 8.49 | 7.61 | 8.09 | 8.09 | +0.29 (+3.72%) | 432,700 |
30 Sep 2022 | USD | 7.84 | 8.58 | 7.69 | 7.8 | 7.8 | -0.1 (-1.27%) | 587,200 |
29 Sep 2022 | USD | 8.27 | 8.27 | 7.44 | 7.9 | 7.9 | -0.45 (-5.39%) | 552,600 |
28 Sep 2022 | USD | 8.19 | 8.48 | 7.87 | 8.35 | 8.35 | +0.22 (+2.71%) | 488,400 |
27 Sep 2022 | USD | 7.72 | 8.47 | 7.61 | 8.13 | 8.13 | +0.52 (+6.83%) | 1,066,400 |
26 Sep 2022 | USD | 7.57 | 8.43 | 7.5 | 7.61 | 7.61 | +0.03 (+0.40%) | 1,083,500 |
23 Sep 2022 | USD | 7.47 | 7.65 | 7.34 | 7.58 | 7.58 | +0.16 (+2.16%) | 651,500 |
22 Sep 2022 | USD | 7.16 | 7.46 | 7 | 7.42 | 7.42 | +0.24 (+3.34%) | 454,500 |
21 Sep 2022 | USD | 7.39 | 7.54 | 6.98 | 7.18 | 7.18 | -0.21 (-2.84%) | 518,100 |