Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2022 | USD | 7.41 | 7.835 | 7.32 | 7.5 | 7.5 | +0.02 (+0.27%) | 1,636,700 |
25 Oct 2022 | USD | 7 | 7.62 | 6.99 | 7.48 | 7.48 | +0.43 (+6.10%) | 2,161,100 |
24 Oct 2022 | USD | 7.39 | 7.4 | 7.02 | 7.05 | 7.05 | -0.39 (-5.24%) | 1,601,300 |
21 Oct 2022 | USD | 7.28 | 7.44 | 7.087 | 7.44 | 7.44 | +0.11 (+1.50%) | 1,097,800 |
20 Oct 2022 | USD | 7.29 | 7.67 | 7.27 | 7.33 | 7.33 | -0.03 (-0.41%) | 847,900 |
19 Oct 2022 | USD | 7.46 | 7.46 | 7.17 | 7.36 | 7.36 | -0.23 (-3.03%) | 1,069,600 |
18 Oct 2022 | USD | 7.61 | 7.74 | 7.33 | 7.59 | 7.59 | +0.25 (+3.41%) | 1,205,600 |
17 Oct 2022 | USD | 7.28 | 7.54 | 7.19 | 7.34 | 7.34 | +0.3 (+4.26%) | 1,115,100 |
14 Oct 2022 | USD | 7.5 | 7.63 | 7.02 | 7.04 | 7.04 | -0.39 (-5.25%) | 1,173,000 |
13 Oct 2022 | USD | 6.89 | 7.534 | 6.81 | 7.43 | 7.43 | +0.33 (+4.65%) | 1,596,000 |
12 Oct 2022 | USD | 7.35 | 7.35 | 7.05 | 7.1 | 7.1 | -0.25 (-3.40%) | 1,471,800 |
11 Oct 2022 | USD | 7.52 | 7.56 | 7.01 | 7.35 | 7.35 | -0.3 (-3.92%) | 2,378,500 |
10 Oct 2022 | USD | 8 | 8 | 7.52 | 7.65 | 7.65 | -0.29 (-3.65%) | 1,250,400 |
7 Oct 2022 | USD | 8.01 | 8.129 | 7.82 | 7.94 | 7.94 | -0.23 (-2.82%) | 1,114,400 |
6 Oct 2022 | USD | 8.3 | 8.82 | 8.16 | 8.17 | 8.17 | -0.19 (-2.27%) | 1,404,200 |
5 Oct 2022 | USD | 8.43 | 8.48 | 8.02 | 8.36 | 8.36 | -0.35 (-4.02%) | 1,464,700 |
4 Oct 2022 | USD | 8.35 | 8.715 | 8.29 | 8.71 | 8.71 | +0.58 (+7.13%) | 2,382,200 |
3 Oct 2022 | USD | 8.08 | 8.24 | 7.62 | 8.13 | 8.13 | +0.22 (+2.78%) | 1,857,300 |
30 Sep 2022 | USD | 7.9 | 8.195 | 7.73 | 7.91 | 7.91 | -0.06 (-0.75%) | 1,397,400 |
29 Sep 2022 | USD | 8.52 | 8.569 | 7.8 | 7.97 | 7.97 | -0.7 (-8.07%) | 2,476,100 |
28 Sep 2022 | USD | 8.52 | 8.77 | 8.39 | 8.67 | 8.67 | +0.31 (+3.71%) | 1,714,100 |
27 Sep 2022 | USD | 8.58 | 8.72 | 8.17 | 8.36 | 8.36 | +0.11 (+1.33%) | 1,449,700 |
26 Sep 2022 | USD | 7.95 | 8.455 | 7.95 | 8.25 | 8.25 | +0.11 (+1.35%) | 1,917,600 |
23 Sep 2022 | USD | 8.06 | 8.225 | 7.945 | 8.14 | 8.14 | -0.22 (-2.63%) | 1,562,600 |
22 Sep 2022 | USD | 8.82 | 8.865 | 8.3 | 8.36 | 8.36 | -0.41 (-4.68%) | 1,827,400 |
21 Sep 2022 | USD | 8.74 | 9.25 | 8.48 | 8.77 | 8.77 | +0.07 (+0.80%) | 2,104,400 |
20 Sep 2022 | USD | 9.07 | 9.18 | 8.65 | 8.7 | 8.7 | -0.49 (-5.33%) | 2,020,800 |
19 Sep 2022 | USD | 8.96 | 9.5 | 8.92 | 9.19 | 9.19 | +0.14 (+1.55%) | 1,959,600 |
16 Sep 2022 | USD | 9.85 | 9.88 | 8.9 | 9.05 | 9.05 | -1.09 (-10.75%) | 4,391,400 |
15 Sep 2022 | USD | 9.3 | 10.55 | 9.22 | 10.14 | 10.14 | +0.85 (+9.15%) | 6,864,300 |