Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 6.87 | 6.96 | 6.78 | 6.95 | 6.95 | +0.07 (+1.02%) | 585,800 |
9 Dec 2022 | USD | 6.83 | 6.99 | 6.77 | 6.88 | 6.88 | -0.03 (-0.43%) | 415,000 |
8 Dec 2022 | USD | 6.88 | 7.085 | 6.76 | 6.91 | 6.91 | +0.08 (+1.17%) | 659,900 |
7 Dec 2022 | USD | 6.94 | 6.97 | 6.77 | 6.83 | 6.83 | -0.14 (-2.01%) | 747,000 |
6 Dec 2022 | USD | 7.15 | 7.18 | 6.9 | 6.97 | 6.97 | -0.19 (-2.65%) | 679,700 |
5 Dec 2022 | USD | 7.12 | 7.32 | 7.07 | 7.16 | 7.16 | +0.01 (+0.14%) | 717,800 |
2 Dec 2022 | USD | 7.12 | 7.28 | 7.02 | 7.15 | 7.15 | -0.14 (-1.92%) | 961,700 |
1 Dec 2022 | USD | 7.13 | 7.34 | 7.07 | 7.29 | 7.29 | +0.22 (+3.11%) | 1,879,200 |
30 Nov 2022 | USD | 6.77 | 7.215 | 6.55 | 7.07 | 7.07 | +0.3 (+4.43%) | 3,204,800 |
29 Nov 2022 | USD | 6.76 | 7.05 | 6.75 | 6.77 | 6.77 | +0.02 (+0.30%) | 568,500 |
28 Nov 2022 | USD | 6.85 | 6.98 | 6.66 | 6.75 | 6.75 | -0.21 (-3.02%) | 470,200 |
25 Nov 2022 | USD | 6.93 | 7.07 | 6.91 | 6.96 | 6.96 | -0.07 (-1.00%) | 165,800 |
23 Nov 2022 | USD | 6.96 | 7.25 | 6.88 | 7.03 | 7.03 | +0.1 (+1.44%) | 382,100 |
22 Nov 2022 | USD | 6.91 | 7.12 | 6.85 | 6.93 | 6.93 | -0.14 (-1.98%) | 602,800 |
21 Nov 2022 | USD | 7.12 | 7.259 | 6.98 | 7.07 | 7.07 | -0.07 (-0.98%) | 651,800 |
18 Nov 2022 | USD | 7.26 | 8.02 | 7.04 | 7.14 | 7.14 | +0.43 (+6.41%) | 1,316,200 |
17 Nov 2022 | USD | 6.82 | 6.85 | 6.59 | 6.71 | 6.71 | -0.17 (-2.47%) | 468,700 |
16 Nov 2022 | USD | 7.23 | 7.26 | 6.78 | 6.88 | 6.88 | -0.41 (-5.62%) | 720,600 |
15 Nov 2022 | USD | 7.45 | 7.67 | 7.23 | 7.29 | 7.29 | +0.17 (+2.39%) | 790,000 |
14 Nov 2022 | USD | 7.4 | 7.46 | 6.88 | 7.12 | 7.12 | -0.42 (-5.57%) | 805,900 |
11 Nov 2022 | USD | 7.13 | 7.57 | 6.96 | 7.54 | 7.54 | +0.35 (+4.87%) | 1,200,200 |
10 Nov 2022 | USD | 6.54 | 7.24 | 6.5 | 7.19 | 7.19 | +1.05 (+17.10%) | 1,109,400 |
9 Nov 2022 | USD | 6.38 | 6.38 | 6.12 | 6.14 | 6.14 | -0.32 (-4.95%) | 480,200 |
8 Nov 2022 | USD | 6.4 | 6.65 | 6.24 | 6.46 | 6.46 | +0.06 (+0.94%) | 696,700 |
7 Nov 2022 | USD | 7 | 7.17 | 6.35 | 6.4 | 6.4 | -0.5 (-7.25%) | 1,116,400 |
4 Nov 2022 | USD | 6.79 | 6.98 | 6.11 | 6.9 | 6.9 | +0.27 (+4.07%) | 2,248,400 |
3 Nov 2022 | USD | 6.72 | 6.76 | 6.53 | 6.63 | 6.63 | -0.22 (-3.21%) | 1,100,300 |
2 Nov 2022 | USD | 7.22 | 7.36 | 6.84 | 6.85 | 6.85 | -0.3 (-4.20%) | 1,570,000 |
1 Nov 2022 | USD | 7.37 | 7.4 | 7.13 | 7.15 | 7.15 | -0.02 (-0.28%) | 852,900 |
31 Oct 2022 | USD | 7.24 | 7.29 | 7.01 | 7.17 | 7.17 | -0.09 (-1.24%) | 666,900 |