Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 6.8 | 7.175 | 6.4 | 6.56 | 6.56 | -0.19 (-2.81%) | 518,300 |
2 Dec 2022 | USD | 6.67 | 7.205 | 6.52 | 6.75 | 6.75 | +0.05 (+0.75%) | 395,800 |
1 Dec 2022 | USD | 6.85 | 7.14 | 6.66 | 6.7 | 6.7 | -0.15 (-2.19%) | 316,400 |
30 Nov 2022 | USD | 6.6 | 6.86 | 6.28 | 6.85 | 6.85 | +0.3 (+4.58%) | 547,100 |
29 Nov 2022 | USD | 6.64 | 7.01 | 6.4 | 6.55 | 6.55 | -0.16 (-2.38%) | 369,200 |
28 Nov 2022 | USD | 6.77 | 7.05 | 6.63 | 6.71 | 6.71 | -0.14 (-2.04%) | 227,300 |
25 Nov 2022 | USD | 6.85 | 7.035 | 6.675 | 6.85 | 6.85 | +0.01 (+0.15%) | 149,200 |
23 Nov 2022 | USD | 6.81 | 7.19 | 6.68 | 6.84 | 6.84 | +0.01 (+0.15%) | 220,600 |
22 Nov 2022 | USD | 6.94 | 6.94 | 6.38 | 6.83 | 6.83 | +0.04 (+0.59%) | 217,400 |
21 Nov 2022 | USD | 6.55 | 7.02 | 6.47 | 6.79 | 6.79 | +0.3 (+4.62%) | 331,500 |
18 Nov 2022 | USD | 6.95 | 7.032 | 6.4 | 6.49 | 6.49 | -0.32 (-4.70%) | 343,300 |
17 Nov 2022 | USD | 7.23 | 7.23 | 6.65 | 6.81 | 6.81 | -0.44 (-6.07%) | 254,200 |
16 Nov 2022 | USD | 7.33 | 7.51 | 7.04 | 7.25 | 7.25 | +0.07 (+0.97%) | 384,700 |
15 Nov 2022 | USD | 7.39 | 7.64 | 6.81 | 7.18 | 7.18 | +0.37 (+5.43%) | 771,300 |
14 Nov 2022 | USD | 7.35 | 7.37 | 6.73 | 6.81 | 6.81 | -0.33 (-4.62%) | 321,200 |
11 Nov 2022 | USD | 7.24 | 7.81 | 6.785 | 7.14 | 7.14 | -0.13 (-1.79%) | 361,000 |
10 Nov 2022 | USD | 7.21 | 7.65 | 6.86 | 7.27 | 7.27 | +0.32 (+4.60%) | 710,900 |
9 Nov 2022 | USD | 6.41 | 7.18 | 5.91 | 6.95 | 6.95 | +0.5 (+7.75%) | 528,300 |
8 Nov 2022 | USD | 6.47 | 6.67 | 5.691 | 6.45 | 6.45 | +0.84 (+14.97%) | 543,500 |
7 Nov 2022 | USD | 5.78 | 5.96 | 5.6 | 5.61 | 5.61 | -0.17 (-2.94%) | 266,800 |
4 Nov 2022 | USD | 6.14 | 6.14 | 5.48 | 5.78 | 5.78 | -0.32 (-5.25%) | 212,500 |
3 Nov 2022 | USD | 5.47 | 6.16 | 5.47 | 6.1 | 6.1 | +0.58 (+10.51%) | 262,400 |
2 Nov 2022 | USD | 5.79 | 5.935 | 5.48 | 5.52 | 5.52 | -0.28 (-4.83%) | 318,100 |
1 Nov 2022 | USD | 5.66 | 5.92 | 5.555 | 5.8 | 5.8 | +0.24 (+4.32%) | 335,400 |
31 Oct 2022 | USD | 5.41 | 5.63 | 5.38 | 5.56 | 5.56 | +0.13 (+2.39%) | 357,100 |
28 Oct 2022 | USD | 5.25 | 5.58 | 5.08 | 5.43 | 5.43 | +0.27 (+5.23%) | 420,700 |
27 Oct 2022 | USD | 5.44 | 5.88 | 5.05 | 5.16 | 5.16 | -0.22 (-4.09%) | 315,700 |
26 Oct 2022 | USD | 5.15 | 5.84 | 5.05 | 5.38 | 5.38 | +0.3 (+5.91%) | 400,100 |
25 Oct 2022 | USD | 5.14 | 5.385 | 5.02 | 5.08 | 5.08 | +0.07 (+1.40%) | 473,800 |
24 Oct 2022 | USD | 5.38 | 5.43 | 4.945 | 5.01 | 5.01 | -0.42 (-7.73%) | 456,900 |