Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 7.93 | 7.95 | 7.8 | 7.85 | 7.85 | -0.07 (-0.88%) | 282,400 |
16 Dec 2022 | USD | 7.84 | 7.95 | 7.83 | 7.92 | 7.92 | -0.02 (-0.25%) | 197,600 |
15 Dec 2022 | USD | 8.1 | 8.1 | 7.9 | 7.94 | 7.94 | -0.21 (-2.58%) | 624,600 |
14 Dec 2022 | USD | 8.1 | 8.18 | 8.04 | 8.15 | 8.15 | +0.08 (+0.99%) | 413,100 |
13 Dec 2022 | USD | 8.21 | 8.25 | 8.06 | 8.07 | 8.07 | +0.04 (+0.50%) | 302,400 |
12 Dec 2022 | USD | 8 | 8.05 | 7.98 | 8.03 | 8.03 | +0.05 (+0.63%) | 216,500 |
9 Dec 2022 | USD | 7.97 | 8.05 | 7.97 | 7.98 | 7.98 | -0.04 (-0.50%) | 252,400 |
8 Dec 2022 | USD | 8.04 | 8.11 | 8 | 8.02 | 8.02 | -0.01 (-0.12%) | 287,400 |
7 Dec 2022 | USD | 7.95 | 8.07 | 7.95 | 8.03 | 8.03 | +0.05 (+0.63%) | 266,000 |
6 Dec 2022 | USD | 8.08 | 8.1 | 7.95 | 7.98 | 7.98 | -0.11 (-1.36%) | 356,800 |
5 Dec 2022 | USD | 8.22 | 8.27 | 8.07 | 8.09 | 8.09 | -0.2 (-2.41%) | 608,700 |
2 Dec 2022 | USD | 8.28 | 8.35 | 8.28 | 8.29 | 8.29 | -0.08 (-0.96%) | 326,700 |
1 Dec 2022 | USD | 8.44 | 8.46 | 8.33 | 8.37 | 8.37 | -0.04 (-0.48%) | 440,000 |
30 Nov 2022 | USD | 8.29 | 8.41 | 8.18 | 8.41 | 8.41 | +0.16 (+1.94%) | 827,700 |
29 Nov 2022 | USD | 8.31 | 8.33 | 8.19 | 8.25 | 8.25 | -0.06 (-0.72%) | 322,900 |
28 Nov 2022 | USD | 8.37 | 8.42 | 8.26 | 8.31 | 8.31 | -0.09 (-1.07%) | 276,100 |
25 Nov 2022 | USD | 8.41 | 8.43 | 8.35 | 8.4 | 8.4 | -0.01 (-0.12%) | 110,200 |
23 Nov 2022 | USD | 8.44 | 8.48 | 8.35 | 8.41 | 8.41 | 0.0 (0.0%) | 158,900 |
22 Nov 2022 | USD | 8.5 | 8.5 | 8.38 | 8.41 | 8.41 | -0.11 (-1.29%) | 166,600 |
21 Nov 2022 | USD | 8.51 | 8.57 | 8.42 | 8.52 | 8.52 | +0.01 (+0.12%) | 184,100 |
18 Nov 2022 | USD | 8.44 | 8.51 | 8.39 | 8.51 | 8.51 | +0.14 (+1.67%) | 331,900 |
17 Nov 2022 | USD | 8.21 | 8.39 | 8.19 | 8.37 | 8.37 | +0.13 (+1.58%) | 261,400 |
16 Nov 2022 | USD | 8.25 | 8.29 | 8.18 | 8.24 | 8.24 | -0.01 (-0.12%) | 252,200 |
15 Nov 2022 | USD | 8.31 | 8.33 | 8.22 | 8.25 | 8.25 | +0.05 (+0.61%) | 231,300 |
14 Nov 2022 | USD | 8.27 | 8.28 | 8.19 | 8.2 | 8.2 | -0.09 (-1.09%) | 207,600 |
11 Nov 2022 | USD | 8.24 | 8.31 | 8.21 | 8.29 | 8.29 | +0.07 (+0.85%) | 203,700 |
10 Nov 2022 | USD | 8.2 | 8.23 | 8.1 | 8.22 | 8.22 | +0.26 (+3.27%) | 267,800 |
9 Nov 2022 | USD | 8.12 | 8.13 | 7.94 | 7.96 | 7.96 | -0.2 (-2.45%) | 228,000 |
8 Nov 2022 | USD | 8.15 | 8.22 | 8.08 | 8.16 | 8.16 | +0.06 (+0.74%) | 184,000 |
7 Nov 2022 | USD | 8.08 | 8.14 | 8.04 | 8.1 | 8.1 | +0.05 (+0.62%) | 233,000 |