Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2022 | USD | 8.94 | 9.04 | 8.8 | 8.97 | 8.97 | +0.19 (+2.16%) | 322,300 |
22 Dec 2022 | USD | 8.85 | 8.91 | 8.68 | 8.78 | 8.78 | -0.17 (-1.90%) | 397,400 |
21 Dec 2022 | USD | 9.38 | 9.38 | 8.91 | 8.95 | 8.95 | -0.37 (-3.97%) | 675,700 |
20 Dec 2022 | USD | 9.27 | 9.41 | 9.25 | 9.32 | 9.32 | 0.0 (0.0%) | 377,300 |
19 Dec 2022 | USD | 9.51 | 9.53 | 9.23 | 9.32 | 9.32 | -0.18 (-1.89%) | 352,900 |
16 Dec 2022 | USD | 9.55 | 9.82 | 9.18 | 9.5 | 9.5 | -0.2 (-2.06%) | 2,488,400 |
15 Dec 2022 | USD | 9.58 | 9.84 | 9.58 | 9.7 | 9.7 | -0.08 (-0.82%) | 455,300 |
14 Dec 2022 | USD | 9.94 | 10.03 | 9.74 | 9.78 | 9.78 | -0.09 (-0.91%) | 443,100 |
13 Dec 2022 | USD | 10 | 10.31 | 9.78 | 9.87 | 9.87 | +0.01 (+0.10%) | 464,900 |
12 Dec 2022 | USD | 9.64 | 9.93 | 9.6 | 9.86 | 9.86 | +0.34 (+3.57%) | 543,700 |
9 Dec 2022 | USD | 9.31 | 9.56 | 9.31 | 9.52 | 9.52 | +0.1 (+1.06%) | 214,400 |
8 Dec 2022 | USD | 9.2 | 9.52 | 9.2 | 9.42 | 9.42 | +0.28 (+3.06%) | 331,900 |
7 Dec 2022 | USD | 9.24 | 9.38 | 9.11 | 9.14 | 9.14 | -0.19 (-2.04%) | 391,100 |
6 Dec 2022 | USD | 9.2 | 9.36 | 9.14 | 9.33 | 9.33 | +0.07 (+0.76%) | 303,800 |
5 Dec 2022 | USD | 9.4 | 9.52 | 9.23 | 9.26 | 9.26 | -0.21 (-2.22%) | 351,200 |
2 Dec 2022 | USD | 9.41 | 9.57 | 9.29 | 9.47 | 9.47 | -0.09 (-0.94%) | 274,400 |
1 Dec 2022 | USD | 9.68 | 9.82 | 9.49 | 9.56 | 9.56 | -0.07 (-0.73%) | 250,100 |
30 Nov 2022 | USD | 9.42 | 9.67 | 9.31 | 9.63 | 9.63 | +0.14 (+1.48%) | 241,400 |
29 Nov 2022 | USD | 9.31 | 9.53 | 9.28 | 9.49 | 9.49 | +0.12 (+1.28%) | 221,200 |
28 Nov 2022 | USD | 9.26 | 9.5 | 9.25 | 9.37 | 9.37 | -0.07 (-0.74%) | 268,600 |
25 Nov 2022 | USD | 9.44 | 9.63 | 9.29 | 9.44 | 9.44 | -0.07 (-0.74%) | 161,400 |
23 Nov 2022 | USD | 9.66 | 9.73 | 9.44 | 9.51 | 9.51 | -0.25 (-2.56%) | 205,300 |
22 Nov 2022 | USD | 9.59 | 9.79 | 9.32 | 9.76 | 9.76 | +0.21 (+2.20%) | 377,000 |
21 Nov 2022 | USD | 9.59 | 9.6 | 9.29 | 9.55 | 9.55 | -0.1 (-1.04%) | 310,300 |
18 Nov 2022 | USD | 9.74 | 9.78 | 9.5 | 9.65 | 9.65 | +0.22 (+2.33%) | 247,100 |
17 Nov 2022 | USD | 9.39 | 9.52 | 9.22 | 9.43 | 9.43 | -0.16 (-1.67%) | 235,500 |
16 Nov 2022 | USD | 9.67 | 9.71 | 9.5 | 9.59 | 9.59 | -0.21 (-2.14%) | 280,000 |
15 Nov 2022 | USD | 9.9 | 9.99 | 9.72 | 9.8 | 9.8 | +0.06 (+0.62%) | 257,000 |
14 Nov 2022 | USD | 9.92 | 9.93 | 9.68 | 9.74 | 9.74 | -0.26 (-2.60%) | 255,100 |
11 Nov 2022 | USD | 9.92 | 10.03 | 9.75 | 10 | 10 | +0.09 (+0.91%) | 347,100 |