Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 9.35 | 9.82 | 9.19 | 9.4 | 9.4 | +0.07 (+0.75%) | 28,600 |
6 Dec 2022 | USD | 9.4 | 9.555 | 9.17 | 9.33 | 9.33 | -0.74 (-7.35%) | 28,800 |
5 Dec 2022 | USD | 9.9 | 10.07 | 9.2 | 10.07 | 10.07 | +0.02 (+0.20%) | 7,000 |
2 Dec 2022 | USD | 9.615 | 10.1 | 9.615 | 10.05 | 10.05 | +0.05 (+0.50%) | 7,200 |
1 Dec 2022 | USD | 9.88 | 10.15 | 9.455 | 10 | 10 | +0.07 (+0.70%) | 29,400 |
30 Nov 2022 | USD | 9.299 | 9.94 | 9.299 | 9.93 | 9.93 | +0.38 (+3.98%) | 15,800 |
29 Nov 2022 | USD | 9 | 9.915 | 8.9 | 9.55 | 9.55 | +0.47 (+5.18%) | 381,100 |
28 Nov 2022 | USD | 8.74 | 9.45 | 8.64 | 9.08 | 9.08 | -0.1 (-1.09%) | 20,700 |
25 Nov 2022 | USD | 8.5 | 9.2 | 8.5 | 9.18 | 9.18 | +0.75 (+8.90%) | 21,100 |
23 Nov 2022 | USD | 8.25 | 8.5 | 8.18 | 8.43 | 8.43 | +0.13 (+1.57%) | 30,500 |
22 Nov 2022 | USD | 8.3 | 8.75 | 8 | 8.3 | 8.3 | 0.0 (0.0%) | 337,100 |
21 Nov 2022 | USD | 8.51 | 8.745 | 7.89 | 8.3 | 8.3 | -0.18 (-2.12%) | 16,600 |
18 Nov 2022 | USD | 9.66 | 9.66 | 8.46 | 8.48 | 8.48 | -1.02 (-10.74%) | 34,400 |
17 Nov 2022 | USD | 9.105 | 9.94 | 9.01 | 9.5 | 9.5 | +0.08 (+0.85%) | 33,700 |
16 Nov 2022 | USD | 8.925 | 9.6 | 8.585 | 9.42 | 9.42 | +0.47 (+5.25%) | 21,600 |
15 Nov 2022 | USD | 9.12 | 9.45 | 8.61 | 8.95 | 8.95 | -0.03 (-0.33%) | 25,700 |
14 Nov 2022 | USD | 9 | 9.37 | 8.98 | 8.98 | 8.98 | +0.02 (+0.22%) | 13,400 |
11 Nov 2022 | USD | 8.482 | 9.29 | 8.33 | 8.96 | 8.96 | +0.67 (+8.08%) | 20,600 |
10 Nov 2022 | USD | 8.5 | 8.5 | 8.11 | 8.29 | 8.29 | -0.21 (-2.47%) | 4,300 |
9 Nov 2022 | USD | 8.04 | 8.5 | 8.03 | 8.5 | 8.5 | +0.44 (+5.46%) | 10,200 |
8 Nov 2022 | USD | 7.815 | 8.07 | 7.8 | 8.06 | 8.06 | +0.25 (+3.20%) | 6,400 |
7 Nov 2022 | USD | 8.24 | 8.25 | 7.65 | 7.81 | 7.81 | -0.68 (-8.01%) | 4,200 |
4 Nov 2022 | USD | 7.54 | 8.49 | 7.47 | 8.49 | 8.49 | +0.8 (+10.40%) | 7,155 |
3 Nov 2022 | USD | 7.61 | 7.81 | 7.32 | 7.69 | 7.69 | +0.64 (+9.08%) | 10,900 |
2 Nov 2022 | USD | 7.95 | 8.31 | 7.05 | 7.05 | 7.05 | -0.95 (-11.88%) | 28,200 |
1 Nov 2022 | USD | 8.15 | 8.38 | 7.78 | 8 | 8 | -0.24 (-2.91%) | 21,300 |
31 Oct 2022 | USD | 8.12 | 8.24 | 7.76 | 8.24 | 8.24 | +0.26 (+3.26%) | 10,000 |
28 Oct 2022 | USD | 8.05 | 8.15 | 7.75 | 7.98 | 7.98 | -0.12 (-1.48%) | 23,700 |
27 Oct 2022 | USD | 8.01 | 8.29 | 7.85 | 8.1 | 8.1 | -0.03 (-0.37%) | 15,600 |
26 Oct 2022 | USD | 7.76 | 8.39 | 7.76 | 8.13 | 8.13 | -0.07 (-0.85%) | 20,800 |