Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2022 | USD | 7.82 | 8 | 7.81 | 7.97 | 7.97 | +0.1 (+1.27%) | 223,300 |
21 Dec 2022 | USD | 7.85 | 7.89 | 7.8 | 7.87 | 7.87 | +0.04 (+0.51%) | 209,100 |
20 Dec 2022 | USD | 7.83 | 7.87 | 7.8 | 7.83 | 7.83 | 0.0 (0.0%) | 184,200 |
19 Dec 2022 | USD | 7.91 | 7.97 | 7.8 | 7.83 | 7.83 | -0.16 (-2.00%) | 456,200 |
16 Dec 2022 | USD | 7.98 | 8.02 | 7.95 | 7.99 | 7.99 | -0.05 (-0.62%) | 127,900 |
15 Dec 2022 | USD | 8.01 | 8.07 | 8 | 8.04 | 8.04 | +0.02 (+0.25%) | 132,500 |
14 Dec 2022 | USD | 8.08 | 8.15 | 8.02 | 8.02 | 8.02 | -0.18 (-2.20%) | 121,900 |
13 Dec 2022 | USD | 8.2 | 8.23 | 8.13 | 8.2 | 8.2 | +0.08 (+0.99%) | 164,200 |
12 Dec 2022 | USD | 8.11 | 8.19 | 8.09 | 8.12 | 8.12 | +0.01 (+0.12%) | 176,700 |
9 Dec 2022 | USD | 8.05 | 8.14 | 8.05 | 8.11 | 8.11 | 0.0 (0.0%) | 138,100 |
8 Dec 2022 | USD | 8.18 | 8.25 | 8.11 | 8.11 | 8.11 | -0.09 (-1.10%) | 163,000 |
7 Dec 2022 | USD | 8.1 | 8.23 | 8.08 | 8.2 | 8.2 | +0.05 (+0.61%) | 308,100 |
6 Dec 2022 | USD | 8.24 | 8.29 | 8.14 | 8.15 | 8.15 | -0.12 (-1.45%) | 184,800 |
5 Dec 2022 | USD | 8.33 | 8.33 | 8.23 | 8.27 | 8.27 | -0.07 (-0.84%) | 107,700 |
2 Dec 2022 | USD | 8.32 | 8.4 | 8.3 | 8.34 | 8.34 | -0.06 (-0.71%) | 131,900 |
1 Dec 2022 | USD | 8.5 | 8.51 | 8.35 | 8.4 | 8.4 | 0.0 (0.0%) | 142,600 |
30 Nov 2022 | USD | 8.27 | 8.4 | 8.21 | 8.4 | 8.4 | +0.12 (+1.45%) | 128,400 |
29 Nov 2022 | USD | 8.32 | 8.37 | 8.16 | 8.28 | 8.28 | -0.04 (-0.48%) | 253,600 |
28 Nov 2022 | USD | 8.25 | 8.33 | 8.24 | 8.32 | 8.32 | +0.09 (+1.09%) | 163,300 |
25 Nov 2022 | USD | 8.29 | 8.31 | 8.23 | 8.23 | 8.23 | -0.04 (-0.48%) | 46,600 |
23 Nov 2022 | USD | 8.26 | 8.31 | 8.26 | 8.27 | 8.27 | +0.01 (+0.12%) | 79,800 |
22 Nov 2022 | USD | 8.12 | 8.27 | 8.12 | 8.26 | 8.26 | +0.14 (+1.72%) | 113,300 |
21 Nov 2022 | USD | 8.09 | 8.17 | 8.09 | 8.12 | 8.12 | -0.05 (-0.61%) | 174,200 |
18 Nov 2022 | USD | 8.16 | 8.21 | 8.14 | 8.17 | 8.17 | +0.04 (+0.49%) | 106,600 |
17 Nov 2022 | USD | 8.14 | 8.16 | 8.12 | 8.13 | 8.13 | -0.03 (-0.37%) | 78,300 |
16 Nov 2022 | USD | 8.15 | 8.24 | 8.15 | 8.16 | 8.16 | -0.04 (-0.49%) | 113,700 |
15 Nov 2022 | USD | 8.14 | 8.21 | 8.13 | 8.2 | 8.2 | +0.1 (+1.23%) | 84,400 |
14 Nov 2022 | USD | 8.12 | 8.16 | 8.07 | 8.1 | 8.1 | -0.13 (-1.58%) | 144,600 |
11 Nov 2022 | USD | 8.29 | 8.29 | 8.2 | 8.23 | 8.23 | -0.04 (-0.48%) | 80,800 |
10 Nov 2022 | USD | 8.25 | 8.29 | 8.24 | 8.27 | 8.27 | +0.12 (+1.47%) | 157,000 |