Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 7.55 | 7.81 | 7.33 | 7.72 | 7.72 | +0.17 (+2.25%) | 567,100 |
27 Oct 2022 | USD | 7.8 | 7.8 | 7.5 | 7.55 | 7.55 | -0.2 (-2.58%) | 296,400 |
26 Oct 2022 | USD | 7.81 | 8.05 | 7.7 | 7.75 | 7.75 | +0.06 (+0.78%) | 742,500 |
25 Oct 2022 | USD | 7.14 | 7.76 | 6.955 | 7.69 | 7.69 | +0.59 (+8.31%) | 817,200 |
24 Oct 2022 | USD | 7.11 | 7.11 | 6.68 | 7.1 | 7.1 | +0.03 (+0.42%) | 408,300 |
21 Oct 2022 | USD | 7.24 | 7.28 | 6.77 | 7.07 | 7.07 | -0.22 (-3.02%) | 580,500 |
20 Oct 2022 | USD | 7.3 | 7.51 | 6.86 | 7.29 | 7.29 | -0.03 (-0.41%) | 299,100 |
19 Oct 2022 | USD | 7.95 | 7.95 | 7.13 | 7.32 | 7.32 | -0.65 (-8.16%) | 507,400 |
18 Oct 2022 | USD | 8.33 | 8.34 | 7.87 | 7.97 | 7.97 | -0.09 (-1.12%) | 407,100 |
17 Oct 2022 | USD | 8.03 | 8.21 | 7.8 | 8.06 | 8.06 | +0.1 (+1.26%) | 559,000 |
14 Oct 2022 | USD | 8.42 | 8.5 | 7.91 | 7.96 | 7.96 | -0.41 (-4.90%) | 398,100 |
13 Oct 2022 | USD | 7.53 | 8.4 | 7.41 | 8.37 | 8.37 | +0.59 (+7.58%) | 504,600 |
12 Oct 2022 | USD | 7.77 | 7.91 | 7.515 | 7.78 | 7.78 | +0.06 (+0.78%) | 288,100 |
11 Oct 2022 | USD | 7.57 | 7.915 | 7.245 | 7.72 | 7.72 | +0.08 (+1.05%) | 344,500 |
10 Oct 2022 | USD | 7.53 | 7.835 | 7.27 | 7.64 | 7.64 | +0.13 (+1.73%) | 489,700 |
7 Oct 2022 | USD | 7.18 | 7.58 | 7.18 | 7.51 | 7.51 | +0.06 (+0.81%) | 960,100 |
6 Oct 2022 | USD | 7.52 | 7.77 | 7.385 | 7.45 | 7.45 | -0.17 (-2.23%) | 430,000 |
5 Oct 2022 | USD | 7.53 | 7.71 | 7.37 | 7.62 | 7.62 | -0.04 (-0.52%) | 494,500 |
4 Oct 2022 | USD | 7.24 | 7.74 | 7.16 | 7.66 | 7.66 | +0.59 (+8.35%) | 428,100 |
3 Oct 2022 | USD | 6.65 | 7.24 | 6.43 | 7.07 | 7.07 | +0.45 (+6.80%) | 524,000 |
30 Sep 2022 | USD | 7.41 | 7.41 | 6.62 | 6.62 | 6.62 | -0.67 (-9.19%) | 602,800 |
29 Sep 2022 | USD | 7.72 | 7.72 | 7.23 | 7.29 | 7.29 | -0.55 (-7.02%) | 394,200 |
28 Sep 2022 | USD | 7.52 | 7.86 | 7.37 | 7.84 | 7.84 | +0.44 (+5.95%) | 342,300 |
27 Sep 2022 | USD | 7.57 | 7.64 | 7.33 | 7.4 | 7.4 | -0.05 (-0.67%) | 427,100 |
26 Sep 2022 | USD | 7.44 | 7.69 | 7.33 | 7.45 | 7.45 | 0.0 (0.0%) | 393,600 |
23 Sep 2022 | USD | 7.58 | 7.58 | 7.17 | 7.45 | 7.45 | -0.15 (-1.97%) | 748,100 |
22 Sep 2022 | USD | 7.71 | 7.71 | 7.35 | 7.6 | 7.6 | -0.16 (-2.06%) | 510,100 |
21 Sep 2022 | USD | 8.15 | 8.25 | 7.7 | 7.76 | 7.76 | -0.31 (-3.84%) | 389,600 |
20 Sep 2022 | USD | 8.17 | 8.31 | 8 | 8.07 | 8.07 | -0.21 (-2.54%) | 628,800 |
19 Sep 2022 | USD | 8.45 | 8.53 | 7.95 | 8.28 | 8.28 | -0.37 (-4.28%) | 599,100 |