Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 6.8 | 6.91 | 6.63 | 6.88 | 6.88 | +0.09 (+1.33%) | 902,200 |
9 Dec 2022 | USD | 6.72 | 6.84 | 6.69 | 6.79 | 6.79 | 0.0 (0.0%) | 1,038,700 |
8 Dec 2022 | USD | 6.8 | 6.97 | 6.77 | 6.79 | 6.79 | +0.02 (+0.30%) | 641,600 |
7 Dec 2022 | USD | 6.78 | 6.89 | 6.65 | 6.77 | 6.77 | -0.05 (-0.73%) | 938,000 |
6 Dec 2022 | USD | 7.07 | 7.1 | 6.8 | 6.82 | 6.82 | -0.26 (-3.67%) | 984,700 |
5 Dec 2022 | USD | 7.44 | 7.48 | 7.08 | 7.08 | 7.08 | -0.44 (-5.85%) | 1,561,000 |
2 Dec 2022 | USD | 7.49 | 7.6 | 7.42 | 7.52 | 7.52 | -0.08 (-1.05%) | 887,300 |
1 Dec 2022 | USD | 7.8 | 7.89 | 7.56 | 7.6 | 7.6 | -0.11 (-1.43%) | 787,400 |
30 Nov 2022 | USD | 7.63 | 7.74 | 7.51 | 7.71 | 7.71 | +0.07 (+0.92%) | 1,348,100 |
29 Nov 2022 | USD | 7.52 | 7.67 | 7.49 | 7.64 | 7.64 | +0.12 (+1.60%) | 573,500 |
28 Nov 2022 | USD | 7.63 | 7.68 | 7.5 | 7.52 | 7.52 | -0.16 (-2.08%) | 796,700 |
25 Nov 2022 | USD | 7.61 | 7.7 | 7.57 | 7.68 | 7.68 | +0.08 (+1.05%) | 1,035,500 |
23 Nov 2022 | USD | 7.57 | 7.63 | 7.48 | 7.6 | 7.6 | -0.03 (-0.39%) | 517,400 |
22 Nov 2022 | USD | 7.54 | 7.65 | 7.5 | 7.63 | 7.63 | +0.14 (+1.87%) | 747,700 |
21 Nov 2022 | USD | 7.44 | 7.5 | 7.39 | 7.49 | 7.49 | +0.04 (+0.54%) | 722,800 |
18 Nov 2022 | USD | 7.57 | 7.63 | 7.39 | 7.45 | 7.45 | +0.01 (+0.13%) | 1,416,400 |
17 Nov 2022 | USD | 7.21 | 7.44 | 7.09 | 7.44 | 7.44 | +0.12 (+1.64%) | 1,778,000 |
16 Nov 2022 | USD | 7.45 | 7.45 | 7.3 | 7.32 | 7.32 | -0.15 (-2.01%) | 972,900 |
15 Nov 2022 | USD | 7.55 | 7.62 | 7.4 | 7.47 | 7.47 | +0.03 (+0.40%) | 822,700 |
14 Nov 2022 | USD | 7.6 | 7.64 | 7.43 | 7.44 | 7.44 | -0.23 (-3.00%) | 760,600 |
11 Nov 2022 | USD | 7.61 | 7.75 | 7.54 | 7.67 | 7.67 | +0.06 (+0.79%) | 1,085,500 |
10 Nov 2022 | USD | 7.39 | 7.61 | 7.33 | 7.61 | 7.61 | +0.49 (+6.88%) | 1,430,200 |
9 Nov 2022 | USD | 7.18 | 7.29 | 7.08 | 7.12 | 7.12 | -0.18 (-2.47%) | 677,400 |
8 Nov 2022 | USD | 7.3 | 7.38 | 7.22 | 7.3 | 7.3 | +0.05 (+0.69%) | 779,200 |
7 Nov 2022 | USD | 7.34 | 7.38 | 7.14 | 7.25 | 7.25 | +0.01 (+0.14%) | 1,019,600 |
4 Nov 2022 | USD | 7.17 | 7.29 | 7.08 | 7.24 | 7.24 | +0.18 (+2.55%) | 768,100 |
3 Nov 2022 | USD | 7.02 | 7.11 | 6.84 | 7.06 | 7.06 | +0.02 (+0.28%) | 790,900 |
2 Nov 2022 | USD | 7.23 | 7.31 | 7 | 7.04 | 7.04 | -0.21 (-2.90%) | 1,719,600 |
1 Nov 2022 | USD | 7.41 | 7.46 | 7.23 | 7.25 | 7.25 | -0.12 (-1.63%) | 1,078,100 |
31 Oct 2022 | USD | 7.28 | 7.39 | 7.14 | 7.37 | 7.37 | +0.02 (+0.27%) | 1,228,600 |