Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 8.23 | 8.28 | 8.165 | 8.26 | 8.26 | -0.04 (-0.48%) | 939,100 |
9 Dec 2022 | USD | 8.22 | 8.38 | 8.22 | 8.3 | 8.3 | +0.09 (+1.10%) | 650,000 |
8 Dec 2022 | USD | 8.37 | 8.41 | 8.175 | 8.21 | 8.21 | -0.17 (-2.03%) | 1,060,800 |
7 Dec 2022 | USD | 8.33 | 8.45 | 8.31 | 8.38 | 8.38 | +0.02 (+0.24%) | 803,800 |
6 Dec 2022 | USD | 8.6 | 8.65 | 8.24 | 8.36 | 8.36 | -0.19 (-2.22%) | 3,093,300 |
5 Dec 2022 | USD | 8.65 | 8.752 | 8.495 | 8.55 | 8.55 | +0.2 (+2.40%) | 1,865,700 |
2 Dec 2022 | USD | 8.2 | 8.41 | 8.2 | 8.35 | 8.35 | +0.09 (+1.09%) | 815,300 |
1 Dec 2022 | USD | 8.45 | 8.47 | 8.235 | 8.26 | 8.26 | -0.03 (-0.36%) | 1,226,400 |
30 Nov 2022 | USD | 8.21 | 8.29 | 8 | 8.29 | 8.29 | +0.2 (+2.47%) | 1,662,700 |
29 Nov 2022 | USD | 8.19 | 8.205 | 8.03 | 8.09 | 8.09 | -0.12 (-1.46%) | 1,426,900 |
28 Nov 2022 | USD | 8.43 | 8.43 | 8.14 | 8.21 | 8.21 | -0.2 (-2.38%) | 1,476,200 |
25 Nov 2022 | USD | 8.36 | 8.49 | 8.34 | 8.41 | 8.41 | +0.14 (+1.69%) | 582,388 |
23 Nov 2022 | USD | 8.21 | 8.29 | 8.165 | 8.27 | 8.27 | 0.0 (0.0%) | 1,055,100 |
22 Nov 2022 | USD | 8.13 | 8.31 | 8.12 | 8.27 | 8.27 | +0.16 (+1.97%) | 924,500 |
21 Nov 2022 | USD | 8.13 | 8.15 | 7.92 | 8.11 | 8.11 | -0.06 (-0.73%) | 1,404,500 |
18 Nov 2022 | USD | 8.16 | 8.24 | 8.021 | 8.17 | 8.17 | +0.06 (+0.74%) | 828,700 |
17 Nov 2022 | USD | 8.21 | 8.27 | 8.01 | 8.11 | 8.11 | -0.09 (-1.10%) | 1,454,600 |
16 Nov 2022 | USD | 8.35 | 8.36 | 8.18 | 8.2 | 8.2 | -0.14 (-1.68%) | 1,040,800 |
15 Nov 2022 | USD | 8.5 | 8.5 | 8.205 | 8.34 | 8.34 | -0.15 (-1.77%) | 1,852,300 |
14 Nov 2022 | USD | 8.54 | 8.67 | 8.46 | 8.49 | 8.49 | -0.26 (-2.97%) | 1,376,800 |
11 Nov 2022 | USD | 8.66 | 8.755 | 8.57 | 8.75 | 8.75 | +0.23 (+2.70%) | 1,530,200 |
10 Nov 2022 | USD | 8.55 | 8.655 | 8.4 | 8.52 | 8.52 | +0.38 (+4.67%) | 1,510,500 |
9 Nov 2022 | USD | 8.5 | 8.52 | 8.05 | 8.14 | 8.14 | -0.62 (-7.08%) | 2,560,100 |
8 Nov 2022 | USD | 8.5 | 8.83 | 8.48 | 8.76 | 8.76 | +0.16 (+1.86%) | 1,939,900 |
7 Nov 2022 | USD | 8.66 | 8.69 | 8.535 | 8.6 | 8.6 | -0.06 (-0.69%) | 1,173,300 |
4 Nov 2022 | USD | 8.55 | 8.78 | 8.48 | 8.66 | 8.66 | +0.38 (+4.59%) | 2,795,000 |
3 Nov 2022 | USD | 8.42 | 8.456 | 8.12 | 8.28 | 8.28 | -0.57 (-6.44%) | 2,033,600 |
2 Nov 2022 | USD | 8.93 | 9.145 | 8.845 | 8.85 | 8.85 | -0.29 (-3.17%) | 1,525,300 |
1 Nov 2022 | USD | 9.16 | 9.2 | 9.06 | 9.14 | 9.14 | +0.12 (+1.33%) | 1,182,500 |
31 Oct 2022 | USD | 9 | 9.155 | 8.965 | 9.02 | 9.02 | +0.07 (+0.78%) | 1,148,600 |