Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | USD | 7.85 | 7.96 | 7.72 | 7.76 | 7.76 | -0.12 (-1.52%) | 62,195 |
5 Dec 2022 | USD | 8.04 | 8.07 | 7.85 | 7.88 | 7.88 | -0.18 (-2.23%) | 102,514 |
2 Dec 2022 | USD | 7.99 | 8.08 | 7.91 | 8.06 | 8.06 | 0.0 (0.0%) | 95,785 |
1 Dec 2022 | USD | 8.14 | 8.17 | 8.048 | 8.06 | 8.06 | -0.07 (-0.86%) | 108,255 |
30 Nov 2022 | USD | 8.16 | 8.21 | 7.96 | 8.13 | 8.13 | -0.01 (-0.12%) | 201,444 |
29 Nov 2022 | USD | 7.96 | 8.18 | 7.96 | 8.14 | 8.14 | +0.2 (+2.52%) | 79,851 |
28 Nov 2022 | USD | 7.95 | 8.01 | 7.9 | 7.94 | 7.94 | -0.1 (-1.24%) | 106,505 |
25 Nov 2022 | USD | 8.04 | 8.0799 | 8.01 | 8.04 | 8.04 | +0.1 (+1.26%) | 24,787 |
23 Nov 2022 | USD | 7.91 | 8.08 | 7.9 | 7.94 | 7.94 | -0.14 (-1.73%) | 174,575 |
22 Nov 2022 | USD | 7.91 | 8.09 | 7.89 | 8.08 | 8.08 | +0.26 (+3.32%) | 175,094 |
21 Nov 2022 | USD | 7.85 | 7.85 | 7.6818 | 7.82 | 7.82 | -0.08 (-1.01%) | 78,551 |
18 Nov 2022 | USD | 7.69 | 7.93 | 7.6132 | 7.9 | 7.9 | +0.14 (+1.80%) | 78,869 |
17 Nov 2022 | USD | 7.8 | 7.86 | 7.76 | 7.76 | 7.76 | -0.17 (-2.14%) | 67,757 |
16 Nov 2022 | USD | 7.89 | 7.96 | 7.83 | 7.93 | 7.93 | +0.03 (+0.38%) | 83,704 |
15 Nov 2022 | USD | 8.03 | 8.06 | 7.84 | 7.9 | 7.9 | -0.05 (-0.63%) | 107,555 |
14 Nov 2022 | USD | 7.89 | 8.06 | 7.89 | 7.95 | 7.95 | +0.045 (+0.57%) | 157,744 |
11 Nov 2022 | USD | 8.08 | 8.09 | 7.9 | 7.905 | 7.905 | -0.005 (-0.06%) | 122,598 |
10 Nov 2022 | USD | 7.76 | 7.93 | 7.76 | 7.91 | 7.91 | +0.25 (+3.26%) | 113,870 |
9 Nov 2022 | USD | 7.83 | 7.91 | 7.6585 | 7.66 | 7.66 | -0.27 (-3.40%) | 72,500 |
8 Nov 2022 | USD | 7.85 | 8 | 7.82 | 7.93 | 7.93 | +0.1 (+1.28%) | 280,284 |
7 Nov 2022 | USD | 7.87 | 7.87 | 7.78 | 7.83 | 7.83 | -0.01 (-0.13%) | 76,918 |
4 Nov 2022 | USD | 7.92 | 7.92 | 7.75 | 7.84 | 7.84 | +0.05 (+0.64%) | 104,214 |
3 Nov 2022 | USD | 7.84 | 7.9 | 7.74 | 7.79 | 7.79 | -0.11 (-1.39%) | 314,265 |
2 Nov 2022 | USD | 7.93 | 7.9899 | 7.805 | 7.9 | 7.9 | -0.04 (-0.50%) | 242,089 |
1 Nov 2022 | USD | 8 | 8 | 7.93 | 7.94 | 7.94 | -0.02 (-0.25%) | 52,104 |
31 Oct 2022 | USD | 7.84 | 7.98 | 7.84 | 7.96 | 7.96 | +0.09 (+1.14%) | 98,558 |
28 Oct 2022 | USD | 7.83 | 7.92 | 7.7734 | 7.87 | 7.87 | +0.1 (+1.29%) | 184,232 |
27 Oct 2022 | USD | 7.69 | 7.88 | 7.69 | 7.77 | 7.77 | +0.04 (+0.52%) | 208,417 |
26 Oct 2022 | USD | 7.67 | 7.7399 | 7.63 | 7.73 | 7.73 | +0.12 (+1.58%) | 239,626 |
25 Oct 2022 | USD | 7.48 | 7.64 | 7.48 | 7.61 | 7.61 | +0.09 (+1.20%) | 127,479 |