Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 7.17 | 7.18 | 6.78 | 6.86 | 6.86 | -0.32 (-4.46%) | 396,000 |
16 Dec 2022 | USD | 7.56 | 7.735 | 7.12 | 7.18 | 7.18 | -0.46 (-6.02%) | 248,500 |
15 Dec 2022 | USD | 8.06 | 8.155 | 7.63 | 7.64 | 7.64 | -0.54 (-6.60%) | 299,900 |
14 Dec 2022 | USD | 8.37 | 8.555 | 8.135 | 8.18 | 8.18 | -0.2 (-2.39%) | 524,900 |
13 Dec 2022 | USD | 8.93 | 9.14 | 8.37 | 8.38 | 8.38 | -0.09 (-1.06%) | 227,200 |
12 Dec 2022 | USD | 8.54 | 8.54 | 8.06 | 8.47 | 8.47 | -0.09 (-1.05%) | 294,400 |
9 Dec 2022 | USD | 8.94 | 9.17 | 8.531 | 8.56 | 8.56 | -0.38 (-4.25%) | 206,000 |
8 Dec 2022 | USD | 8.7 | 8.96 | 8.585 | 8.94 | 8.94 | +0.33 (+3.83%) | 305,000 |
7 Dec 2022 | USD | 8.77 | 9.05 | 8.54 | 8.61 | 8.61 | -0.16 (-1.82%) | 250,400 |
6 Dec 2022 | USD | 9.22 | 9.22 | 8.72 | 8.77 | 8.77 | -0.45 (-4.88%) | 303,900 |
5 Dec 2022 | USD | 9.94 | 9.96 | 9.18 | 9.22 | 9.22 | -0.8 (-7.98%) | 327,800 |
2 Dec 2022 | USD | 9.63 | 10.045 | 9.42 | 10.02 | 10.02 | +0.29 (+2.98%) | 307,900 |
1 Dec 2022 | USD | 9.69 | 9.82 | 9.42 | 9.73 | 9.73 | +0.18 (+1.88%) | 216,000 |
30 Nov 2022 | USD | 9.18 | 9.67 | 9.08 | 9.55 | 9.55 | +0.41 (+4.49%) | 172,463 |
29 Nov 2022 | USD | 9.17 | 9.34 | 9.05 | 9.14 | 9.14 | -0.04 (-0.44%) | 91,093 |
28 Nov 2022 | USD | 9.54 | 9.54 | 9.065 | 9.18 | 9.18 | -0.12 (-1.29%) | 206,378 |
25 Nov 2022 | USD | 9.24 | 9.339 | 9.148 | 9.3 | 9.3 | +0.02 (+0.22%) | 32,900 |
23 Nov 2022 | USD | 9.08 | 9.355 | 9.08 | 9.28 | 9.28 | +0.35 (+3.92%) | 252,536 |
22 Nov 2022 | USD | 8.9 | 9.03 | 8.57 | 8.93 | 8.93 | +0.06 (+0.68%) | 137,753 |
21 Nov 2022 | USD | 8.83 | 8.91 | 8.46 | 8.87 | 8.87 | -0.08 (-0.89%) | 143,422 |
18 Nov 2022 | USD | 9.15 | 9.15 | 8.85 | 8.95 | 8.95 | +0.05 (+0.56%) | 295,900 |
17 Nov 2022 | USD | 8.59 | 8.93 | 8.431 | 8.9 | 8.9 | +0.04 (+0.45%) | 233,500 |
16 Nov 2022 | USD | 9.25 | 9.25 | 8.68 | 8.86 | 8.86 | -0.53 (-5.64%) | 211,700 |
15 Nov 2022 | USD | 9.4 | 9.73 | 9.03 | 9.39 | 9.39 | +0.31 (+3.41%) | 491,400 |
14 Nov 2022 | USD | 8.88 | 9.12 | 8.73 | 9.08 | 9.08 | +0.11 (+1.23%) | 227,400 |
11 Nov 2022 | USD | 8.49 | 8.99 | 8.42 | 8.97 | 8.97 | +0.58 (+6.91%) | 405,500 |
10 Nov 2022 | USD | 8.6 | 8.66 | 8.16 | 8.39 | 8.39 | +0.21 (+2.57%) | 443,000 |
9 Nov 2022 | USD | 8.33 | 8.33 | 8.05 | 8.18 | 8.18 | -0.26 (-3.08%) | 245,400 |
8 Nov 2022 | USD | 8.52 | 8.52 | 8.15 | 8.44 | 8.44 | -0.03 (-0.35%) | 606,300 |
7 Nov 2022 | USD | 7.75 | 8.49 | 7.715 | 8.47 | 8.47 | +0.53 (+6.68%) | 457,200 |