Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 7.59 | 7.67 | 7.55 | 7.6 | 7.6 | -0.12 (-1.55%) | 1,752,300 |
15 Dec 2022 | USD | 7.84 | 7.97 | 7.71 | 7.72 | 7.72 | -0.28 (-3.50%) | 401,500 |
14 Dec 2022 | USD | 8.12 | 8.16 | 7.92 | 8 | 8 | -0.05 (-0.62%) | 580,900 |
13 Dec 2022 | USD | 8.35 | 8.42 | 7.95 | 8.05 | 8.05 | -0.01 (-0.12%) | 862,000 |
12 Dec 2022 | USD | 7.98 | 8.08 | 7.82 | 8.06 | 8.06 | +0.16 (+2.03%) | 377,100 |
9 Dec 2022 | USD | 7.9 | 7.96 | 7.83 | 7.9 | 7.9 | -0.05 (-0.63%) | 341,400 |
8 Dec 2022 | USD | 7.86 | 8.09 | 7.86 | 7.95 | 7.95 | +0.16 (+2.05%) | 747,200 |
7 Dec 2022 | USD | 7.74 | 7.95 | 7.73 | 7.79 | 7.79 | +0.02 (+0.26%) | 616,900 |
6 Dec 2022 | USD | 8 | 8.02 | 7.7 | 7.77 | 7.77 | -0.2 (-2.51%) | 565,000 |
5 Dec 2022 | USD | 8.25 | 8.32 | 7.95 | 7.97 | 7.97 | -0.36 (-4.32%) | 524,100 |
2 Dec 2022 | USD | 8.46 | 8.46 | 8.29 | 8.33 | 8.33 | -0.25 (-2.91%) | 413,600 |
1 Dec 2022 | USD | 8.6 | 8.65 | 8.41 | 8.58 | 8.58 | +0.03 (+0.35%) | 1,080,800 |
30 Nov 2022 | USD | 8.43 | 8.55 | 8.22 | 8.55 | 8.55 | +0.09 (+1.06%) | 977,500 |
29 Nov 2022 | USD | 8.3 | 8.47 | 8.26 | 8.46 | 8.46 | +0.11 (+1.32%) | 266,500 |
28 Nov 2022 | USD | 8.35 | 8.48 | 8.31 | 8.35 | 8.35 | -0.13 (-1.53%) | 347,600 |
25 Nov 2022 | USD | 8.35 | 8.51 | 8.35 | 8.48 | 8.48 | +0.08 (+0.95%) | 148,200 |
23 Nov 2022 | USD | 8.5 | 8.6 | 8.38 | 8.4 | 8.4 | -0.16 (-1.87%) | 215,800 |
22 Nov 2022 | USD | 8.55 | 8.61 | 8.46 | 8.56 | 8.56 | +0.09 (+1.06%) | 343,800 |
21 Nov 2022 | USD | 8.52 | 8.54 | 8.34 | 8.47 | 8.47 | -0.09 (-1.05%) | 387,600 |
18 Nov 2022 | USD | 8.33 | 8.57 | 8.28 | 8.56 | 8.56 | +0.45 (+5.55%) | 823,100 |
17 Nov 2022 | USD | 7.95 | 8.19 | 7.89 | 8.11 | 8.11 | +0.03 (+0.37%) | 429,000 |
16 Nov 2022 | USD | 8.12 | 8.18 | 8.02 | 8.08 | 8.08 | -0.1 (-1.22%) | 384,800 |
15 Nov 2022 | USD | 8.3 | 8.38 | 8.11 | 8.18 | 8.18 | -0.02 (-0.24%) | 2,168,400 |
14 Nov 2022 | USD | 8.37 | 8.4 | 8.2 | 8.2 | 8.2 | -0.24 (-2.84%) | 377,100 |
11 Nov 2022 | USD | 8.36 | 8.46 | 8.3 | 8.44 | 8.44 | +0.12 (+1.44%) | 496,300 |
10 Nov 2022 | USD | 8.05 | 8.42 | 8.04 | 8.32 | 8.32 | +0.67 (+8.76%) | 614,400 |
9 Nov 2022 | USD | 7.84 | 7.89 | 7.59 | 7.65 | 7.65 | -0.26 (-3.29%) | 634,000 |
8 Nov 2022 | USD | 7.92 | 8.04 | 7.81 | 7.91 | 7.91 | -0.04 (-0.50%) | 425,200 |
7 Nov 2022 | USD | 8.1 | 8.12 | 7.69 | 7.95 | 7.95 | +0.01 (+0.13%) | 406,600 |
4 Nov 2022 | USD | 7.87 | 7.99 | 7.73 | 7.94 | 7.94 | +0.18 (+2.32%) | 432,300 |