Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 9.55 | 9.55 | 9.22 | 9.31 | 9.31 | -0.15 (-1.59%) | 26,600 |
9 Dec 2022 | USD | 9.56 | 9.57 | 9.44 | 9.46 | 9.46 | +0.28 (+3.05%) | 31,800 |
8 Dec 2022 | USD | 9.33 | 9.42 | 9.07 | 9.18 | 9.18 | +0.1 (+1.10%) | 62,700 |
7 Dec 2022 | USD | 9.6 | 9.6 | 9 | 9.08 | 9.08 | -0.27 (-2.89%) | 23,000 |
6 Dec 2022 | USD | 9.44 | 9.44 | 9.3 | 9.35 | 9.35 | +0.23 (+2.52%) | 31,500 |
5 Dec 2022 | USD | 9.1 | 9.15 | 9.02 | 9.12 | 9.12 | +0.11 (+1.22%) | 34,900 |
2 Dec 2022 | USD | 8.87 | 9.05 | 8.65 | 9.01 | 9.01 | -0.2 (-2.17%) | 40,900 |
1 Dec 2022 | USD | 9.24 | 9.42 | 9.15 | 9.21 | 9.21 | +0.07 (+0.77%) | 50,400 |
30 Nov 2022 | USD | 9.09 | 9.25 | 8.91 | 9.14 | 9.14 | +0.65 (+7.66%) | 80,200 |
29 Nov 2022 | USD | 8.63 | 8.77 | 8.48 | 8.49 | 8.49 | +0.3 (+3.66%) | 54,100 |
28 Nov 2022 | USD | 8.31 | 8.43 | 8.16 | 8.19 | 8.19 | -0.19 (-2.27%) | 63,900 |
25 Nov 2022 | USD | 8.25 | 8.56 | 8.25 | 8.38 | 8.38 | +0.17 (+2.07%) | 62,500 |
23 Nov 2022 | USD | 7.92 | 8.33 | 7.92 | 8.21 | 8.21 | +0.2 (+2.50%) | 42,100 |
22 Nov 2022 | USD | 7.84 | 8.2 | 7.84 | 8.01 | 8.01 | -0.08 (-0.99%) | 110,500 |
21 Nov 2022 | USD | 8.11 | 8.25 | 8.09 | 8.09 | 8.09 | -0.11 (-1.34%) | 112,500 |
18 Nov 2022 | USD | 7.98 | 8.3 | 7.98 | 8.2 | 8.2 | -0.11 (-1.32%) | 52,000 |
17 Nov 2022 | USD | 8.32 | 8.45 | 7.9701 | 8.31 | 8.31 | -0.01 (-0.12%) | 67,362 |
16 Nov 2022 | USD | 8.32 | 8.55 | 8.31 | 8.32 | 8.32 | 0.0 (0.0%) | 49,900 |
15 Nov 2022 | USD | 8.42 | 8.45 | 8.32 | 8.32 | 8.32 | +0.34 (+4.26%) | 214,700 |
14 Nov 2022 | USD | 7.96 | 8.17 | 7.96 | 7.98 | 7.98 | +0.03 (+0.38%) | 128,200 |
11 Nov 2022 | USD | 7.52 | 7.99 | 7.52 | 7.95 | 7.95 | +0.78 (+10.88%) | 71,900 |
10 Nov 2022 | USD | 7.2 | 7.26 | 7.16 | 7.17 | 7.17 | +0.2 (+2.87%) | 108,197 |
9 Nov 2022 | USD | 6.78 | 7.09 | 6.78 | 6.97 | 6.97 | -0.13 (-1.83%) | 102,500 |
8 Nov 2022 | USD | 7.12 | 7.25 | 7.09 | 7.1 | 7.1 | +0.15 (+2.16%) | 742,100 |
7 Nov 2022 | USD | 6.99 | 7.18 | 6.95 | 6.95 | 6.95 | +0.08 (+1.16%) | 198,400 |
4 Nov 2022 | USD | 6.94 | 7.06 | 6.82 | 6.87 | 6.87 | +0.37 (+5.69%) | 83,200 |
3 Nov 2022 | USD | 6.39 | 6.65 | 6.39 | 6.5 | 6.5 | +0.35 (+5.69%) | 150,300 |
2 Nov 2022 | USD | 6.16 | 6.22 | 6.1 | 6.15 | 6.15 | -0.05 (-0.81%) | 284,900 |
1 Nov 2022 | USD | 6.31 | 6.32 | 6.14 | 6.2 | 6.2 | -0.12 (-1.90%) | 779,000 |
31 Oct 2022 | USD | 6.12 | 6.41 | 6.12 | 6.32 | 6.32 | -0.23 (-3.51%) | 244,600 |