Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 7.71 | 7.72 | 7.6 | 7.67 | 7.67 | +0.06 (+0.79%) | 57,400 |
9 Dec 2022 | USD | 7.69 | 7.71 | 7.59 | 7.61 | 7.61 | -0.09 (-1.17%) | 29,000 |
8 Dec 2022 | USD | 7.7 | 7.78 | 7.68 | 7.7 | 7.7 | +0.01 (+0.13%) | 50,900 |
7 Dec 2022 | USD | 7.81 | 7.84 | 7.65 | 7.69 | 7.69 | -0.15 (-1.91%) | 54,800 |
6 Dec 2022 | USD | 7.76 | 7.85 | 7.75 | 7.84 | 7.84 | +0.04 (+0.51%) | 92,900 |
5 Dec 2022 | USD | 7.85 | 7.9 | 7.78 | 7.8 | 7.8 | -0.1 (-1.27%) | 68,400 |
2 Dec 2022 | USD | 7.79 | 7.95 | 7.75 | 7.9 | 7.9 | +0.09 (+1.15%) | 43,000 |
1 Dec 2022 | USD | 7.83 | 7.85 | 7.72 | 7.81 | 7.81 | -0.02 (-0.26%) | 262,600 |
30 Nov 2022 | USD | 7.72 | 7.83 | 7.65 | 7.83 | 7.83 | +0.08 (+1.03%) | 88,300 |
29 Nov 2022 | USD | 7.76 | 7.82 | 7.65 | 7.75 | 7.75 | -0.02 (-0.26%) | 59,300 |
28 Nov 2022 | USD | 7.92 | 7.97 | 7.72 | 7.77 | 7.77 | -0.15 (-1.89%) | 83,900 |
25 Nov 2022 | USD | 7.85 | 7.99 | 7.85 | 7.92 | 7.92 | +0.11 (+1.41%) | 14,100 |
23 Nov 2022 | USD | 7.8 | 7.88 | 7.75 | 7.81 | 7.81 | -0.05 (-0.64%) | 22,200 |
22 Nov 2022 | USD | 7.97 | 7.97 | 7.78 | 7.86 | 7.86 | -0.03 (-0.38%) | 58,900 |
21 Nov 2022 | USD | 7.82 | 8.07 | 7.76 | 7.89 | 7.89 | 0.0 (0.0%) | 80,000 |
18 Nov 2022 | USD | 7.91 | 8.05 | 7.82 | 7.89 | 7.89 | +0.09 (+1.15%) | 74,000 |
17 Nov 2022 | USD | 7.75 | 7.84 | 7.65 | 7.8 | 7.8 | +0.01 (+0.13%) | 46,500 |
16 Nov 2022 | USD | 7.68 | 7.83 | 7.67 | 7.79 | 7.79 | +0.06 (+0.78%) | 216,600 |
15 Nov 2022 | USD | 7.83 | 7.89 | 7.67 | 7.73 | 7.73 | -0.09 (-1.15%) | 81,300 |
14 Nov 2022 | USD | 7.84 | 7.96 | 7.72 | 7.82 | 7.82 | -0.01 (-0.13%) | 76,000 |
11 Nov 2022 | USD | 8.2 | 8.21 | 7.79 | 7.83 | 7.83 | -0.27 (-3.33%) | 53,800 |
10 Nov 2022 | USD | 8.17 | 8.17 | 7.88 | 8.1 | 8.1 | +0.15 (+1.89%) | 87,800 |
9 Nov 2022 | USD | 8.05 | 8.27 | 7.91 | 7.95 | 7.95 | -0.14 (-1.73%) | 86,800 |
8 Nov 2022 | USD | 7.87 | 8.23 | 7.84 | 8.09 | 8.09 | +0.14 (+1.76%) | 100,200 |
7 Nov 2022 | USD | 7.71 | 8.04 | 7.71 | 7.95 | 7.95 | +0.25 (+3.25%) | 95,500 |
4 Nov 2022 | USD | 7.75 | 7.8 | 7.48 | 7.7 | 7.7 | +0.1 (+1.32%) | 104,900 |
3 Nov 2022 | USD | 8.27 | 8.27 | 7.6 | 7.6 | 7.6 | -0.76 (-9.09%) | 117,200 |
2 Nov 2022 | USD | 8.41 | 8.54 | 8.33 | 8.36 | 8.36 | -0.03 (-0.36%) | 87,600 |
1 Nov 2022 | USD | 8.46 | 8.56 | 8.31 | 8.39 | 8.39 | -0.05 (-0.59%) | 76,700 |
31 Oct 2022 | USD | 8.12 | 8.55 | 8.12 | 8.44 | 8.44 | +0.33 (+4.07%) | 111,500 |