Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 7.84 | 7.86 | 7.61 | 7.65 | 7.65 | -0.23 (-2.92%) | 247,600 |
16 Dec 2022 | USD | 7.9 | 8.07 | 7.83 | 7.88 | 7.88 | -0.04 (-0.51%) | 657,700 |
15 Dec 2022 | USD | 7.99 | 8.06 | 7.85 | 7.92 | 7.92 | -0.2 (-2.46%) | 309,900 |
14 Dec 2022 | USD | 8.16 | 8.19 | 8 | 8.12 | 8.12 | -0.04 (-0.49%) | 346,600 |
13 Dec 2022 | USD | 8.24 | 8.24 | 8.02 | 8.16 | 8.16 | +0.03 (+0.37%) | 555,600 |
12 Dec 2022 | USD | 8.03 | 8.15 | 7.96 | 8.13 | 8.13 | +0.07 (+0.87%) | 277,200 |
9 Dec 2022 | USD | 8.15 | 8.31 | 8.03 | 8.06 | 8.06 | -0.16 (-1.95%) | 374,200 |
8 Dec 2022 | USD | 7.8 | 8.22 | 7.59 | 8.22 | 8.22 | +0.4 (+5.12%) | 561,800 |
7 Dec 2022 | USD | 7.55 | 7.82 | 7.47 | 7.82 | 7.82 | +0.19 (+2.49%) | 357,900 |
6 Dec 2022 | USD | 7.68 | 7.79 | 7.48 | 7.63 | 7.63 | -0.03 (-0.39%) | 491,800 |
5 Dec 2022 | USD | 7.93 | 8.15 | 7.59 | 7.66 | 7.66 | -0.25 (-3.16%) | 697,400 |
2 Dec 2022 | USD | 7.48 | 7.91 | 7.41 | 7.91 | 7.91 | +0.37 (+4.91%) | 567,600 |
1 Dec 2022 | USD | 7.25 | 7.58 | 7.15 | 7.54 | 7.54 | +0.28 (+3.86%) | 593,100 |
30 Nov 2022 | USD | 7.07 | 7.26 | 7.06 | 7.26 | 7.26 | +0.2 (+2.83%) | 494,800 |
29 Nov 2022 | USD | 7.02 | 7.19 | 6.96 | 7.06 | 7.06 | +0.06 (+0.86%) | 390,400 |
28 Nov 2022 | USD | 7.18 | 7.18 | 6.95 | 7 | 7 | -0.22 (-3.05%) | 342,600 |
25 Nov 2022 | USD | 7.2 | 7.25 | 7.13 | 7.22 | 7.22 | 0.0 (0.0%) | 158,900 |
23 Nov 2022 | USD | 7.17 | 7.25 | 7.1 | 7.22 | 7.22 | +0.04 (+0.56%) | 256,100 |
22 Nov 2022 | USD | 7.12 | 7.2 | 7.02 | 7.18 | 7.18 | +0.08 (+1.13%) | 325,100 |
21 Nov 2022 | USD | 6.83 | 7.13 | 6.83 | 7.1 | 7.1 | +0.27 (+3.95%) | 755,200 |
18 Nov 2022 | USD | 7.24 | 7.26 | 6.82 | 6.83 | 6.83 | -0.41 (-5.66%) | 478,600 |
17 Nov 2022 | USD | 6.93 | 7.29 | 6.84 | 7.24 | 7.24 | +0.19 (+2.70%) | 660,100 |
16 Nov 2022 | USD | 6.83 | 7.09 | 6.75 | 7.05 | 7.05 | +0.23 (+3.37%) | 848,900 |
15 Nov 2022 | USD | 6.72 | 7.13 | 6.66 | 6.82 | 6.82 | +0.01 (+0.15%) | 1,385,800 |
14 Nov 2022 | USD | 6 | 6.96 | 6 | 6.81 | 6.81 | +1.3 (+23.59%) | 1,754,300 |
11 Nov 2022 | USD | 5.34 | 5.66 | 5.34 | 5.51 | 5.51 | +0.13 (+2.42%) | 184,500 |
10 Nov 2022 | USD | 5.49 | 5.56 | 5.35 | 5.38 | 5.38 | +0.06 (+1.13%) | 222,300 |
9 Nov 2022 | USD | 5.44 | 5.47 | 5.28 | 5.32 | 5.32 | -0.14 (-2.56%) | 168,900 |
8 Nov 2022 | USD | 5.41 | 5.59 | 5.37 | 5.46 | 5.46 | +0.08 (+1.49%) | 194,900 |
7 Nov 2022 | USD | 5.33 | 5.41 | 5.26 | 5.38 | 5.38 | +0.04 (+0.75%) | 271,800 |