Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 8.1 | 8.1 | 7.68 | 7.81 | 7.81 | -0.29 (-3.58%) | 280,800 |
16 Dec 2022 | USD | 8.33 | 8.345 | 7.81 | 8.1 | 8.1 | -0.28 (-3.34%) | 1,467,300 |
15 Dec 2022 | USD | 8.46 | 8.555 | 8.23 | 8.38 | 8.38 | -0.17 (-1.99%) | 278,000 |
14 Dec 2022 | USD | 8.63 | 8.765 | 8.51 | 8.55 | 8.55 | -0.06 (-0.70%) | 159,200 |
13 Dec 2022 | USD | 8.86 | 9.03 | 8.58 | 8.61 | 8.61 | -0.09 (-1.03%) | 433,300 |
12 Dec 2022 | USD | 8.59 | 8.77 | 8.51 | 8.7 | 8.7 | +0.09 (+1.05%) | 224,600 |
9 Dec 2022 | USD | 8.55 | 8.675 | 8.53 | 8.61 | 8.61 | +0.05 (+0.58%) | 159,100 |
8 Dec 2022 | USD | 8.55 | 8.69 | 8.525 | 8.56 | 8.56 | +0.01 (+0.12%) | 86,500 |
7 Dec 2022 | USD | 8.59 | 8.8 | 8.52 | 8.55 | 8.55 | -0.09 (-1.04%) | 177,200 |
6 Dec 2022 | USD | 8.7 | 8.78 | 8.59 | 8.64 | 8.64 | -0.08 (-0.92%) | 257,600 |
5 Dec 2022 | USD | 8.72 | 8.86 | 8.64 | 8.72 | 8.72 | -0.07 (-0.80%) | 174,600 |
2 Dec 2022 | USD | 8.8 | 8.91 | 8.73 | 8.79 | 8.79 | -0.02 (-0.23%) | 148,400 |
1 Dec 2022 | USD | 8.84 | 8.94 | 8.73 | 8.81 | 8.81 | +0.04 (+0.46%) | 241,400 |
30 Nov 2022 | USD | 8.69 | 8.78 | 8.54 | 8.77 | 8.77 | -0.09 (-1.02%) | 223,100 |
29 Nov 2022 | USD | 8.68 | 8.94 | 8.6 | 8.86 | 8.86 | +0.16 (+1.84%) | 677,200 |
28 Nov 2022 | USD | 8.86 | 8.86 | 8.64 | 8.7 | 8.7 | -0.15 (-1.69%) | 213,200 |
25 Nov 2022 | USD | 8.85 | 9 | 8.84 | 8.85 | 8.85 | +0.01 (+0.11%) | 64,000 |
23 Nov 2022 | USD | 8.82 | 8.98 | 8.72 | 8.84 | 8.84 | +0.04 (+0.45%) | 75,500 |
22 Nov 2022 | USD | 8.75 | 8.8 | 8.6 | 8.8 | 8.8 | +0.11 (+1.27%) | 164,600 |
21 Nov 2022 | USD | 8.66 | 8.86 | 8.66 | 8.69 | 8.69 | -0.01 (-0.11%) | 209,600 |
18 Nov 2022 | USD | 8.79 | 8.79 | 8.63 | 8.7 | 8.7 | +0.06 (+0.69%) | 468,700 |
17 Nov 2022 | USD | 8.6 | 8.955 | 8.54 | 8.64 | 8.64 | -0.06 (-0.69%) | 106,400 |
16 Nov 2022 | USD | 8.74 | 8.835 | 8.675 | 8.7 | 8.7 | -0.11 (-1.25%) | 154,500 |
15 Nov 2022 | USD | 8.77 | 9.06 | 8.77 | 8.81 | 8.81 | +0.05 (+0.57%) | 225,800 |
14 Nov 2022 | USD | 8.77 | 8.93 | 8.65 | 8.76 | 8.76 | -0.11 (-1.24%) | 184,400 |
11 Nov 2022 | USD | 8.83 | 9.04 | 8.8 | 8.87 | 8.87 | +0.05 (+0.57%) | 466,900 |
10 Nov 2022 | USD | 8.55 | 9.01 | 8.405 | 8.82 | 8.82 | +0.47 (+5.63%) | 541,500 |
9 Nov 2022 | USD | 8.02 | 8.5 | 7.9 | 8.35 | 8.35 | +0.35 (+4.38%) | 364,300 |
8 Nov 2022 | USD | 8.28 | 8.36 | 7.92 | 8 | 8 | -0.28 (-3.38%) | 488,100 |
7 Nov 2022 | USD | 8.04 | 8.28 | 8 | 8.28 | 8.28 | +0.29 (+3.63%) | 291,300 |