Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 7.26 | 7.51 | 6.8 | 7.37 | 7.37 | +0.03 (+0.41%) | 254,400 |
16 Dec 2022 | USD | 7.67 | 7.79 | 7.31 | 7.34 | 7.34 | -0.38 (-4.92%) | 372,500 |
15 Dec 2022 | USD | 7.73 | 7.97 | 7.7 | 7.72 | 7.72 | -0.16 (-2.03%) | 70,100 |
14 Dec 2022 | USD | 7.87 | 8.05 | 7.63 | 7.88 | 7.88 | +0.02 (+0.25%) | 92,600 |
13 Dec 2022 | USD | 8.19 | 8.19 | 7.85 | 7.86 | 7.86 | +0.01 (+0.13%) | 127,300 |
12 Dec 2022 | USD | 8.28 | 8.28 | 7.79 | 7.85 | 7.85 | -0.32 (-3.92%) | 175,100 |
9 Dec 2022 | USD | 8 | 8.25 | 7.96 | 8.17 | 8.17 | -0.03 (-0.37%) | 145,400 |
8 Dec 2022 | USD | 7.91 | 8.26 | 7.59 | 8.2 | 8.2 | +0.6 (+7.89%) | 265,200 |
7 Dec 2022 | USD | 7.32 | 7.62 | 7.25 | 7.6 | 7.6 | +0.23 (+3.12%) | 159,100 |
6 Dec 2022 | USD | 7.22 | 7.37 | 7.16 | 7.37 | 7.37 | +0.09 (+1.24%) | 134,800 |
5 Dec 2022 | USD | 7.33 | 7.43 | 7.2 | 7.28 | 7.28 | -0.11 (-1.49%) | 120,900 |
2 Dec 2022 | USD | 7.34 | 7.59 | 7.24 | 7.39 | 7.39 | -0.12 (-1.60%) | 183,600 |
1 Dec 2022 | USD | 7.72 | 7.84 | 7.4 | 7.51 | 7.51 | -0.14 (-1.83%) | 79,500 |
30 Nov 2022 | USD | 7.41 | 7.7 | 7.28 | 7.65 | 7.65 | +0.19 (+2.55%) | 121,400 |
29 Nov 2022 | USD | 7.28 | 7.53 | 7.25 | 7.46 | 7.46 | +0.16 (+2.19%) | 83,600 |
28 Nov 2022 | USD | 7.44 | 7.44 | 7.27 | 7.3 | 7.3 | -0.18 (-2.41%) | 67,300 |
25 Nov 2022 | USD | 7.48 | 7.76 | 7.48 | 7.48 | 7.48 | -0.11 (-1.45%) | 31,500 |
23 Nov 2022 | USD | 7.64 | 7.73 | 7.3 | 7.59 | 7.59 | -0.05 (-0.65%) | 76,400 |
22 Nov 2022 | USD | 7.51 | 7.66 | 7.39 | 7.64 | 7.64 | +0.17 (+2.28%) | 101,000 |
21 Nov 2022 | USD | 7.34 | 7.5 | 7.1 | 7.47 | 7.47 | +0.11 (+1.49%) | 102,700 |
18 Nov 2022 | USD | 7.45 | 7.48 | 7.3 | 7.36 | 7.36 | +0.08 (+1.10%) | 63,000 |
17 Nov 2022 | USD | 7.18 | 7.33 | 7 | 7.28 | 7.28 | -0.04 (-0.55%) | 71,000 |
16 Nov 2022 | USD | 7.37 | 7.39 | 6.95 | 7.32 | 7.32 | -0.15 (-2.01%) | 195,800 |
15 Nov 2022 | USD | 7.34 | 7.59 | 7.2 | 7.47 | 7.47 | +0.26 (+3.61%) | 108,000 |
14 Nov 2022 | USD | 7.19 | 7.33 | 6.92 | 7.21 | 7.21 | -0.04 (-0.55%) | 100,300 |
11 Nov 2022 | USD | 6.96 | 7.48 | 6.79 | 7.25 | 7.25 | +0.27 (+3.87%) | 169,400 |
10 Nov 2022 | USD | 6.84 | 7.19 | 6.78 | 6.98 | 6.98 | +0.58 (+9.06%) | 223,900 |
9 Nov 2022 | USD | 6.5 | 6.71 | 6.32 | 6.4 | 6.4 | -0.1 (-1.54%) | 201,500 |
8 Nov 2022 | USD | 6.38 | 6.89 | 6.32 | 6.5 | 6.5 | -0.36 (-5.25%) | 177,200 |
7 Nov 2022 | USD | 6.94 | 6.94 | 6.66 | 6.86 | 6.86 | -0.02 (-0.29%) | 117,900 |