Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 7.78 | 7.99 | 7.68 | 7.99 | 7.99 | +0.01 (+0.13%) | 103,800 |
9 Dec 2022 | USD | 8.1 | 8.19 | 7.98 | 7.98 | 7.98 | -0.18 (-2.21%) | 80,300 |
8 Dec 2022 | USD | 8.12 | 8.3 | 8.08 | 8.16 | 8.16 | -0.03 (-0.37%) | 197,800 |
7 Dec 2022 | USD | 8.05 | 8.28 | 7.94 | 8.19 | 8.19 | +0.35 (+4.46%) | 356,400 |
6 Dec 2022 | USD | 8.07 | 8.13 | 7.77 | 7.84 | 7.84 | -0.16 (-2%) | 2,674,900 |
5 Dec 2022 | USD | 8.57 | 8.62 | 7.97 | 8 | 8 | -0.55 (-6.43%) | 1,413,700 |
2 Dec 2022 | USD | 8.56 | 8.88 | 8.54 | 8.55 | 8.55 | +0.2 (+2.40%) | 280,900 |
1 Dec 2022 | USD | 8.46 | 8.75 | 8.27 | 8.35 | 8.35 | +0.09 (+1.09%) | 110,700 |
30 Nov 2022 | USD | 8.74 | 8.74 | 8.23 | 8.26 | 8.26 | -0.32 (-3.73%) | 902,200 |
29 Nov 2022 | USD | 8.87 | 8.87 | 8.55 | 8.58 | 8.58 | -0.01 (-0.12%) | 113,800 |
28 Nov 2022 | USD | 8.76 | 8.85 | 8.53 | 8.59 | 8.59 | -0.16 (-1.83%) | 272,800 |
25 Nov 2022 | USD | 8.85 | 9.16 | 8.65 | 8.75 | 8.75 | 0.0 (0.0%) | 108,400 |
23 Nov 2022 | USD | 8.67 | 8.76 | 8.57 | 8.75 | 8.75 | +0.05 (+0.57%) | 163,200 |
22 Nov 2022 | USD | 8.96 | 9.03 | 8.62 | 8.7 | 8.7 | -0.24 (-2.68%) | 175,700 |
21 Nov 2022 | USD | 8.82 | 9.03 | 8.8 | 8.94 | 8.94 | -0.12 (-1.32%) | 109,700 |
18 Nov 2022 | USD | 9.65 | 9.65 | 8.65 | 9.06 | 9.06 | -0.62 (-6.40%) | 320,500 |
17 Nov 2022 | USD | 9.45 | 9.76 | 9.28 | 9.68 | 9.68 | -0.07 (-0.72%) | 56,600 |
16 Nov 2022 | USD | 10.16 | 10.16 | 9.52 | 9.75 | 9.75 | -0.6 (-5.80%) | 175,391 |
15 Nov 2022 | USD | 10.5 | 10.5 | 10.22 | 10.35 | 10.35 | +0.14 (+1.37%) | 48,253 |
14 Nov 2022 | USD | 10.07 | 10.3799 | 9.96 | 10.21 | 10.21 | -0.29 (-2.76%) | 207,169 |
11 Nov 2022 | USD | 9.82 | 10.61 | 9.82 | 10.5 | 10.5 | +1.17 (+12.54%) | 479,300 |
10 Nov 2022 | USD | 9.37 | 9.52 | 9.17 | 9.33 | 9.33 | -0.52 (-5.28%) | 510,500 |
9 Nov 2022 | USD | 10.07 | 10.22 | 9.8 | 9.85 | 9.85 | -0.1 (-1.01%) | 50,900 |
8 Nov 2022 | USD | 9.97 | 10.03 | 9.83 | 9.95 | 9.95 | +0.03 (+0.30%) | 55,400 |
7 Nov 2022 | USD | 10.11 | 10.19 | 9.87 | 9.92 | 9.92 | -0.28 (-2.75%) | 26,700 |
4 Nov 2022 | USD | 10.09 | 10.27 | 10.04 | 10.2 | 10.2 | +0.37 (+3.76%) | 102,300 |
3 Nov 2022 | USD | 9.47 | 9.89 | 9.42 | 9.83 | 9.83 | +0.4 (+4.24%) | 65,600 |
2 Nov 2022 | USD | 9.65 | 9.68 | 9.43 | 9.43 | 9.43 | -0.25 (-2.58%) | 55,800 |
1 Nov 2022 | USD | 9.59 | 9.89 | 9.48 | 9.68 | 9.68 | -0.26 (-2.62%) | 58,900 |
31 Oct 2022 | USD | 9.47 | 10.13 | 9.42 | 9.94 | 9.94 | +0.23 (+2.37%) | 80,600 |