Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 7.541 | 7.75 | 7.47 | 7.62 | 7.62 | +0.214 (+2.89%) | 22,600 |
9 Dec 2022 | USD | 7.309 | 7.406 | 7.28 | 7.406 | 7.406 | +0.091 (+1.24%) | 12,900 |
8 Dec 2022 | USD | 7.35 | 7.4 | 7.24 | 7.315 | 7.315 | +0.085 (+1.18%) | 10,900 |
7 Dec 2022 | USD | 7.27 | 7.349 | 7.18 | 7.23 | 7.23 | -0.09 (-1.23%) | 4,100 |
6 Dec 2022 | USD | 7.73 | 7.73 | 7.32 | 7.32 | 7.32 | -0.31 (-4.06%) | 10,800 |
5 Dec 2022 | USD | 8.1 | 8.1 | 7.63 | 7.63 | 7.63 | -0.4 (-4.98%) | 35,900 |
2 Dec 2022 | USD | 8.25 | 8.25 | 8.03 | 8.03 | 8.03 | -0.24 (-2.90%) | 700 |
1 Dec 2022 | USD | 8.28 | 8.29 | 8.175 | 8.27 | 8.27 | +0.235 (+2.92%) | 10,400 |
30 Nov 2022 | USD | 8 | 8.04 | 7.85 | 8.035 | 8.035 | +0.035 (+0.44%) | 38,000 |
29 Nov 2022 | USD | 8 | 8.017 | 7.9 | 8 | 8 | +0.14 (+1.78%) | 36,200 |
28 Nov 2022 | USD | 7.91 | 7.91 | 7.82 | 7.86 | 7.86 | -0.086 (-1.08%) | 2,400 |
25 Nov 2022 | USD | 7.87 | 7.946 | 7.839 | 7.946 | 7.946 | +0.044 (+0.56%) | 2,600 |
23 Nov 2022 | USD | 7.83 | 7.92 | 7.83 | 7.902 | 7.902 | +0.012 (+0.15%) | 7,400 |
22 Nov 2022 | USD | 7.68 | 7.89 | 7.68 | 7.89 | 7.89 | +0.26 (+3.41%) | 8,000 |
21 Nov 2022 | USD | 7.63 | 7.673 | 7.365 | 7.63 | 7.63 | -0.06 (-0.78%) | 8,400 |
18 Nov 2022 | USD | 7.685 | 7.72 | 7.661 | 7.69 | 7.69 | -0.35 (-4.35%) | 10,900 |
17 Nov 2022 | USD | 7.89 | 8.04 | 7.88 | 8.04 | 8.04 | -0.26 (-3.13%) | 6,600 |
16 Nov 2022 | USD | 8.28 | 8.327 | 8.28 | 8.3 | 8.3 | +0.015 (+0.18%) | 29,300 |
15 Nov 2022 | USD | 8.04 | 8.308 | 7.93 | 8.285 | 8.285 | +0.245 (+3.05%) | 11,500 |
14 Nov 2022 | USD | 8.1 | 8.1 | 7.794 | 8.04 | 8.04 | -0.01 (-0.12%) | 26,000 |
11 Nov 2022 | USD | 8.017 | 8.2 | 8.005 | 8.05 | 8.05 | +0.273 (+3.51%) | 5,700 |
10 Nov 2022 | USD | 7.865 | 7.865 | 7.65 | 7.777 | 7.777 | +0.225 (+2.98%) | 32,700 |
9 Nov 2022 | USD | 7.89 | 7.89 | 7.54 | 7.552 | 7.552 | -0.428 (-5.36%) | 17,000 |
8 Nov 2022 | USD | 7.95 | 8.06 | 7.95 | 7.98 | 7.98 | -0.14 (-1.72%) | 7,500 |
7 Nov 2022 | USD | 8.05 | 8.24 | 7.96 | 8.12 | 8.12 | +0.174 (+2.19%) | 16,600 |
4 Nov 2022 | USD | 8.134 | 8.291 | 7.87 | 7.946 | 7.946 | +0.196 (+2.53%) | 43,000 |
3 Nov 2022 | USD | 7.66 | 7.78 | 7.58 | 7.75 | 7.75 | -0.01 (-0.13%) | 24,200 |
2 Nov 2022 | USD | 8.55 | 8.55 | 7.69 | 7.76 | 7.76 | -0.76 (-8.92%) | 49,800 |
1 Nov 2022 | USD | 8.48 | 8.595 | 8.34 | 8.52 | 8.52 | +0.08 (+0.95%) | 4,800 |
31 Oct 2022 | USD | 8.43 | 8.52 | 8.38 | 8.44 | 8.44 | +0.092 (+1.10%) | 29,700 |