Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 7.05 | 7.35 | 7.01 | 7.35 | 7.35 | +0.35 (+5%) | 2,043,400 |
27 Oct 2022 | USD | 7.19 | 7.24 | 6.89 | 7 | 7 | +0.02 (+0.29%) | 2,829,200 |
26 Oct 2022 | USD | 7.18 | 7.27 | 6.96 | 6.98 | 6.98 | -0.16 (-2.24%) | 1,557,900 |
25 Oct 2022 | USD | 7.06 | 7.2 | 7.02 | 7.14 | 7.14 | +0.18 (+2.59%) | 2,253,200 |
24 Oct 2022 | USD | 6.99 | 7.02 | 6.88 | 6.96 | 6.96 | -0.02 (-0.29%) | 1,697,500 |
21 Oct 2022 | USD | 6.8 | 7.02 | 6.7 | 6.98 | 6.98 | +0.2 (+2.95%) | 2,549,100 |
20 Oct 2022 | USD | 6.7 | 6.82 | 6.64 | 6.78 | 6.78 | +0.12 (+1.80%) | 1,133,700 |
19 Oct 2022 | USD | 6.66 | 6.85 | 6.57 | 6.66 | 6.66 | -0.09 (-1.33%) | 2,540,100 |
18 Oct 2022 | USD | 6.99 | 7.1 | 6.75 | 6.75 | 6.75 | -0.13 (-1.89%) | 2,278,100 |
17 Oct 2022 | USD | 6.87 | 6.98 | 6.8 | 6.88 | 6.88 | +0.19 (+2.84%) | 1,581,500 |
14 Oct 2022 | USD | 6.74 | 6.84 | 6.65 | 6.69 | 6.69 | -0.01 (-0.15%) | 1,054,400 |
13 Oct 2022 | USD | 6.4 | 6.84 | 6.3 | 6.7 | 6.7 | +0.15 (+2.29%) | 2,268,900 |
12 Oct 2022 | USD | 6.53 | 6.61 | 6.39 | 6.55 | 6.55 | +0.03 (+0.46%) | 733,500 |
11 Oct 2022 | USD | 6.35 | 6.59 | 6.24 | 6.52 | 6.52 | +0.14 (+2.19%) | 1,065,000 |
10 Oct 2022 | USD | 6.39 | 6.5 | 6.35 | 6.38 | 6.38 | -0.02 (-0.31%) | 1,239,200 |
7 Oct 2022 | USD | 6.49 | 6.53 | 6.34 | 6.4 | 6.4 | -0.19 (-2.88%) | 852,300 |
6 Oct 2022 | USD | 6.65 | 6.71 | 6.54 | 6.59 | 6.59 | -0.09 (-1.35%) | 1,125,400 |
5 Oct 2022 | USD | 6.84 | 6.88 | 6.5 | 6.68 | 6.68 | -0.32 (-4.57%) | 1,273,800 |
4 Oct 2022 | USD | 6.7 | 7.03 | 6.67 | 7 | 7 | +0.43 (+6.54%) | 1,894,600 |
3 Oct 2022 | USD | 6.64 | 6.71 | 6.52 | 6.57 | 6.57 | +0.01 (+0.15%) | 925,100 |
30 Sep 2022 | USD | 6.52 | 6.63 | 6.48 | 6.56 | 6.56 | +0.09 (+1.39%) | 976,600 |
29 Sep 2022 | USD | 6.59 | 6.6 | 6.38 | 6.47 | 6.47 | -0.25 (-3.72%) | 1,203,300 |
28 Sep 2022 | USD | 6.49 | 6.8 | 6.42 | 6.72 | 6.72 | +0.31 (+4.84%) | 1,223,400 |
27 Sep 2022 | USD | 6.64 | 6.82 | 6.39 | 6.41 | 6.41 | -0.13 (-1.99%) | 1,428,900 |
26 Sep 2022 | USD | 6.74 | 6.83 | 6.54 | 6.54 | 6.54 | -0.29 (-4.25%) | 1,180,200 |
23 Sep 2022 | USD | 6.99 | 7 | 6.71 | 6.83 | 6.83 | -0.27 (-3.80%) | 1,084,100 |
22 Sep 2022 | USD | 7.17 | 7.17 | 6.95 | 7.1 | 7.1 | -0.07 (-0.98%) | 1,036,900 |
21 Sep 2022 | USD | 7.41 | 7.44 | 7.1 | 7.17 | 7.17 | -0.14 (-1.92%) | 1,050,100 |
20 Sep 2022 | USD | 7.4 | 7.46 | 7.24 | 7.31 | 7.31 | -0.16 (-2.14%) | 587,800 |
19 Sep 2022 | USD | 7.34 | 7.47 | 7.25 | 7.47 | 7.47 | +0.04 (+0.54%) | 824,800 |