Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 7.82 | 7.82 | 7.62 | 7.69 | 7.69 | -0.17 (-2.16%) | 92,700 |
9 Dec 2022 | USD | 7.9 | 8.28 | 7.82 | 7.86 | 7.86 | 0.0 (0.0%) | 46,300 |
8 Dec 2022 | USD | 7.74 | 7.96 | 7.64 | 7.86 | 7.86 | +0.13 (+1.68%) | 78,800 |
7 Dec 2022 | USD | 7.75 | 7.87 | 7.67 | 7.73 | 7.73 | -0.04 (-0.51%) | 61,200 |
6 Dec 2022 | USD | 7.87 | 7.87 | 7.63 | 7.77 | 7.77 | -0.07 (-0.89%) | 64,400 |
5 Dec 2022 | USD | 8.29 | 8.29 | 7.77 | 7.84 | 7.84 | -0.49 (-5.88%) | 75,800 |
2 Dec 2022 | USD | 8.08 | 8.38 | 7.99 | 8.33 | 8.33 | +0.13 (+1.59%) | 141,800 |
1 Dec 2022 | USD | 8.35 | 8.69 | 8.16 | 8.2 | 8.2 | -0.15 (-1.80%) | 92,000 |
30 Nov 2022 | USD | 8.33 | 8.4 | 8.01 | 8.35 | 8.35 | -0.05 (-0.60%) | 259,000 |
29 Nov 2022 | USD | 8.7 | 8.87 | 8.26 | 8.4 | 8.4 | -0.35 (-4%) | 163,300 |
28 Nov 2022 | USD | 9.17 | 9.38 | 8.71 | 8.75 | 8.75 | -0.47 (-5.10%) | 96,000 |
25 Nov 2022 | USD | 9.22 | 9.43 | 9.2 | 9.22 | 9.22 | -0.06 (-0.65%) | 26,300 |
23 Nov 2022 | USD | 9.14 | 9.35 | 9.1 | 9.28 | 9.28 | +0.08 (+0.87%) | 75,700 |
22 Nov 2022 | USD | 9.4 | 9.4 | 9.08 | 9.2 | 9.2 | -0.21 (-2.23%) | 52,000 |
21 Nov 2022 | USD | 9.28 | 9.46 | 9.27 | 9.41 | 9.41 | +0.02 (+0.21%) | 61,700 |
18 Nov 2022 | USD | 9.39 | 9.55 | 9.15 | 9.39 | 9.39 | +0.23 (+2.51%) | 223,000 |
17 Nov 2022 | USD | 9.01 | 9.22 | 8.93 | 9.16 | 9.16 | -0.03 (-0.33%) | 83,300 |
16 Nov 2022 | USD | 9.2 | 9.26 | 8.85 | 9.19 | 9.19 | -0.12 (-1.29%) | 89,500 |
15 Nov 2022 | USD | 9.38 | 9.86 | 9.26 | 9.31 | 9.31 | +0.09 (+0.98%) | 96,000 |
14 Nov 2022 | USD | 10.07 | 10.07 | 9.21 | 9.22 | 9.22 | -0.96 (-9.43%) | 161,500 |
11 Nov 2022 | USD | 9.78 | 10.35 | 9.78 | 10.18 | 10.18 | +0.41 (+4.20%) | 90,800 |
10 Nov 2022 | USD | 9.16 | 9.77 | 9.07 | 9.77 | 9.77 | +0.87 (+9.78%) | 125,300 |
9 Nov 2022 | USD | 9.31 | 9.31 | 8.82 | 8.9 | 8.9 | -0.53 (-5.62%) | 69,700 |
8 Nov 2022 | USD | 9.14 | 9.48 | 8.82 | 9.43 | 9.43 | +0.43 (+4.78%) | 94,200 |
7 Nov 2022 | USD | 8.9 | 9.24 | 8.83 | 9 | 9 | +0.04 (+0.45%) | 273,800 |
4 Nov 2022 | USD | 8.91 | 9.05 | 8.62 | 8.96 | 8.96 | +0.13 (+1.47%) | 188,700 |
3 Nov 2022 | USD | 7.75 | 9.24 | 7.75 | 8.83 | 8.83 | -2.91 (-24.79%) | 1,301,900 |
2 Nov 2022 | USD | 12.32 | 12.52 | 11.74 | 11.74 | 11.74 | -0.58 (-4.71%) | 91,100 |
1 Nov 2022 | USD | 12.15 | 12.39 | 11.94 | 12.32 | 12.32 | +0.27 (+2.24%) | 127,300 |
31 Oct 2022 | USD | 12.23 | 12.4 | 12.04 | 12.05 | 12.05 | -0.34 (-2.74%) | 132,700 |