Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 8.17 | 9 | 7.52 | 8.74 | 8.74 | +0.59 (+7.24%) | 103,800 |
28 Oct 2022 | USD | 8.32 | 8.555 | 7.77 | 8.15 | 8.15 | -0.08 (-0.97%) | 73,800 |
27 Oct 2022 | USD | 8.46 | 8.6 | 8.055 | 8.23 | 8.23 | -0.02 (-0.24%) | 28,700 |
26 Oct 2022 | USD | 8.22 | 8.93 | 7.86 | 8.25 | 8.25 | +0.02 (+0.24%) | 35,800 |
25 Oct 2022 | USD | 7.41 | 8.45 | 7.15 | 8.23 | 8.23 | +0.77 (+10.32%) | 59,800 |
24 Oct 2022 | USD | 7.046 | 7.46 | 7.03 | 7.46 | 7.46 | -0.05 (-0.67%) | 50,800 |
21 Oct 2022 | USD | 7.35 | 7.65 | 7.05 | 7.51 | 7.51 | +0.23 (+3.16%) | 78,000 |
20 Oct 2022 | USD | 7.6 | 7.77 | 7.01 | 7.28 | 7.28 | -0.21 (-2.80%) | 70,000 |
19 Oct 2022 | USD | 7.61 | 7.88 | 7.36 | 7.49 | 7.49 | -0.5 (-6.26%) | 87,800 |
18 Oct 2022 | USD | 8.05 | 8.178 | 7.82 | 7.99 | 7.99 | +0.02 (+0.25%) | 32,000 |
17 Oct 2022 | USD | 7.65 | 8.42 | 7.49 | 7.97 | 7.97 | +0.56 (+7.56%) | 46,900 |
14 Oct 2022 | USD | 7.95 | 8 | 7.39 | 7.41 | 7.41 | -0.63 (-7.84%) | 19,300 |
13 Oct 2022 | USD | 7.392 | 8.245 | 7.392 | 8.04 | 8.04 | +0.27 (+3.47%) | 71,500 |
12 Oct 2022 | USD | 7.71 | 7.932 | 7.535 | 7.77 | 7.77 | +0.09 (+1.17%) | 27,200 |
11 Oct 2022 | USD | 7.63 | 7.95 | 7.24 | 7.68 | 7.68 | -0.06 (-0.78%) | 47,300 |
10 Oct 2022 | USD | 8.24 | 8.89 | 7.73 | 7.74 | 7.74 | -0.4 (-4.91%) | 48,400 |
7 Oct 2022 | USD | 8.3 | 8.43 | 7.97 | 8.14 | 8.14 | -0.29 (-3.44%) | 54,300 |
6 Oct 2022 | USD | 8.6 | 8.98 | 8.32 | 8.43 | 8.43 | -0.24 (-2.77%) | 27,300 |
5 Oct 2022 | USD | 8.52 | 8.93 | 8.3 | 8.67 | 8.67 | -0.1 (-1.14%) | 49,400 |
4 Oct 2022 | USD | 8.51 | 9.187 | 8.33 | 8.77 | 8.77 | +0.52 (+6.30%) | 104,600 |
3 Oct 2022 | USD | 8.74 | 8.76 | 7.99 | 8.25 | 8.25 | -0.33 (-3.85%) | 95,200 |
30 Sep 2022 | USD | 8.27 | 9.215 | 8.27 | 8.58 | 8.58 | +0.37 (+4.51%) | 78,300 |
29 Sep 2022 | USD | 8.33 | 8.72 | 7.895 | 8.21 | 8.21 | -0.17 (-2.03%) | 43,300 |
28 Sep 2022 | USD | 8.18 | 8.63 | 8 | 8.38 | 8.38 | +0.23 (+2.82%) | 77,500 |
27 Sep 2022 | USD | 7.74 | 8.98 | 7.545 | 8.15 | 8.15 | +0.55 (+7.24%) | 152,200 |
26 Sep 2022 | USD | 7.41 | 8.21 | 7.41 | 7.6 | 7.6 | +0.08 (+1.06%) | 71,000 |
23 Sep 2022 | USD | 7.78 | 8.52 | 7.35 | 7.52 | 7.52 | -0.36 (-4.57%) | 74,800 |
22 Sep 2022 | USD | 8.04 | 8.3 | 7.7 | 7.88 | 7.88 | -0.32 (-3.90%) | 102,500 |
21 Sep 2022 | USD | 8.58 | 8.62 | 8.06 | 8.2 | 8.2 | -0.4 (-4.65%) | 45,200 |
20 Sep 2022 | USD | 8.6 | 8.98 | 8.5 | 8.6 | 8.6 | -0.22 (-2.49%) | 50,100 |