Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 7.87 | 7.92 | 7.61 | 7.76 | 7.76 | +0.23 (+3.05%) | 17,400 |
12 Dec 2022 | USD | 7.8 | 7.8 | 7.53 | 7.53 | 7.53 | -0.49 (-6.11%) | 1,900 |
9 Dec 2022 | USD | 8.05 | 8.07 | 7.99 | 8.02 | 8.02 | -0.13 (-1.60%) | 4,600 |
8 Dec 2022 | USD | 8.066 | 8.15 | 8.066 | 8.15 | 8.15 | -0.01 (-0.12%) | 4,212 |
7 Dec 2022 | USD | 8.07 | 8.22 | 8 | 8.16 | 8.16 | +0.18 (+2.26%) | 8,800 |
6 Dec 2022 | USD | 7.98 | 8.02 | 7.9 | 7.98 | 7.98 | -0.19 (-2.33%) | 3,500 |
5 Dec 2022 | USD | 8.36 | 8.36 | 8.17 | 8.17 | 8.17 | -0.51 (-5.88%) | 4,000 |
2 Dec 2022 | USD | 8.85 | 8.85 | 8.65 | 8.68 | 8.68 | +0.16 (+1.88%) | 9,800 |
1 Dec 2022 | USD | 8.41 | 8.52 | 8.38 | 8.52 | 8.52 | +0.31 (+3.78%) | 24,500 |
30 Nov 2022 | USD | 8.36 | 8.63 | 8.13 | 8.21 | 8.21 | -0.2 (-2.38%) | 95,600 |
29 Nov 2022 | USD | 8.38 | 8.41 | 8.35 | 8.41 | 8.41 | +0.26 (+3.19%) | 14,000 |
28 Nov 2022 | USD | 8.21 | 8.22 | 8.15 | 8.15 | 8.15 | -0.06 (-0.73%) | 4,500 |
25 Nov 2022 | USD | 8.3 | 8.32 | 8.21 | 8.21 | 8.21 | +0.45 (+5.80%) | 18,000 |
23 Nov 2022 | USD | 8.18 | 8.21 | 7.71 | 7.76 | 7.76 | -0.1 (-1.27%) | 44,600 |
22 Nov 2022 | USD | 8.35 | 8.38 | 7.86 | 7.86 | 7.86 | -0.68 (-7.96%) | 4,100 |
21 Nov 2022 | USD | 8.49 | 8.57 | 8.39 | 8.54 | 8.54 | +0.22 (+2.64%) | 8,700 |
18 Nov 2022 | USD | 8.31 | 8.39 | 8.26 | 8.32 | 8.32 | -0.08 (-0.95%) | 5,000 |
17 Nov 2022 | USD | 7.97 | 8.42 | 7.97 | 8.4 | 8.4 | +0.2 (+2.44%) | 3,300 |
16 Nov 2022 | USD | 8.97 | 9.14 | 8.2 | 8.2 | 8.2 | -0.99 (-10.77%) | 4,400 |
15 Nov 2022 | USD | 8.97 | 9.19 | 8.97 | 9.19 | 9.19 | +0.22 (+2.45%) | 8,200 |
14 Nov 2022 | USD | 8.85 | 9.05 | 8.82 | 8.97 | 8.97 | +0.21 (+2.40%) | 4,900 |
11 Nov 2022 | USD | 8.71 | 9.02 | 8.68 | 8.76 | 8.76 | -0.07 (-0.79%) | 15,400 |
10 Nov 2022 | USD | 9.02 | 9.09 | 8.55 | 8.83 | 8.83 | -0.57 (-6.06%) | 33,044 |
9 Nov 2022 | USD | 9.51 | 9.51 | 9.4 | 9.4 | 9.4 | -0.02 (-0.21%) | 900 |
8 Nov 2022 | USD | 9.32 | 9.42 | 9.24 | 9.42 | 9.42 | -0.01 (-0.11%) | 4,400 |
7 Nov 2022 | USD | 9.46 | 9.46 | 9.3 | 9.43 | 9.43 | -0.125 (-1.31%) | 2,200 |
4 Nov 2022 | USD | 9.555 | 9.555 | 9.555 | 9.555 | 9.555 | +0.122 (+1.29%) | 11,347 |
3 Nov 2022 | USD | 9.433 | 9.433 | 9.433 | 9.433 | 9.433 | +0.183 (+1.98%) | 3,328 |
2 Nov 2022 | USD | 9.325 | 9.53 | 9.17 | 9.25 | 9.25 | -0.35 (-3.65%) | 7,840 |
1 Nov 2022 | USD | 9.49 | 9.6 | 9.49 | 9.6 | 9.6 | +0.099 (+1.04%) | 2,195 |