Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 8.43 | 8.615 | 8.31 | 8.41 | 8.41 | -0.07 (-0.83%) | 1,477,900 |
13 Dec 2022 | USD | 8.13 | 8.6 | 8.11 | 8.48 | 8.48 | +0.7 (+9.00%) | 2,184,300 |
12 Dec 2022 | USD | 7.86 | 8 | 7.485 | 7.78 | 7.78 | -0.55 (-6.60%) | 1,396,700 |
9 Dec 2022 | USD | 8.23 | 8.429 | 8.14 | 8.33 | 8.33 | -0.01 (-0.12%) | 526,300 |
8 Dec 2022 | USD | 8.43 | 8.67 | 8.32 | 8.34 | 8.34 | -0.07 (-0.83%) | 567,300 |
7 Dec 2022 | USD | 8.48 | 8.56 | 8.36 | 8.41 | 8.41 | -0.09 (-1.06%) | 1,204,800 |
6 Dec 2022 | USD | 8.51 | 8.59 | 8.37 | 8.5 | 8.5 | +0.02 (+0.24%) | 730,300 |
5 Dec 2022 | USD | 8.59 | 8.64 | 8.335 | 8.48 | 8.48 | -0.12 (-1.40%) | 960,100 |
2 Dec 2022 | USD | 8.58 | 8.74 | 8.58 | 8.6 | 8.6 | -0.1 (-1.15%) | 826,100 |
1 Dec 2022 | USD | 8.55 | 8.76 | 8.525 | 8.7 | 8.7 | +0.22 (+2.59%) | 1,036,800 |
30 Nov 2022 | USD | 8.27 | 8.525 | 8.115 | 8.48 | 8.48 | +0.13 (+1.56%) | 1,868,500 |
29 Nov 2022 | USD | 8.06 | 8.48 | 8.06 | 8.35 | 8.35 | +0.27 (+3.34%) | 711,400 |
28 Nov 2022 | USD | 8.34 | 8.4 | 8.05 | 8.08 | 8.08 | -0.37 (-4.38%) | 756,900 |
25 Nov 2022 | USD | 8.34 | 8.45 | 8.27 | 8.45 | 8.45 | +0.08 (+0.96%) | 342,095 |
23 Nov 2022 | USD | 8.2 | 8.37 | 8.11 | 8.37 | 8.37 | +0.11 (+1.33%) | 1,053,200 |
22 Nov 2022 | USD | 8.19 | 8.265 | 8.08 | 8.26 | 8.26 | +0.13 (+1.60%) | 598,900 |
21 Nov 2022 | USD | 8.03 | 8.18 | 8 | 8.13 | 8.13 | +0.01 (+0.12%) | 808,000 |
18 Nov 2022 | USD | 8.33 | 8.335 | 8.11 | 8.12 | 8.12 | -0.01 (-0.12%) | 772,900 |
17 Nov 2022 | USD | 8.11 | 8.155 | 8 | 8.13 | 8.13 | -0.17 (-2.05%) | 615,700 |
16 Nov 2022 | USD | 8.37 | 8.49 | 8.27 | 8.3 | 8.3 | -0.21 (-2.47%) | 981,200 |
15 Nov 2022 | USD | 8.52 | 8.74 | 8.41 | 8.51 | 8.51 | +0.11 (+1.31%) | 933,600 |
14 Nov 2022 | USD | 8.68 | 8.68 | 8.24 | 8.4 | 8.4 | -0.34 (-3.89%) | 918,800 |
11 Nov 2022 | USD | 8.54 | 8.88 | 8.5 | 8.74 | 8.74 | +0.27 (+3.19%) | 1,165,000 |
10 Nov 2022 | USD | 8.13 | 8.77 | 8.13 | 8.47 | 8.47 | +0.74 (+9.57%) | 1,468,200 |
9 Nov 2022 | USD | 7.82 | 7.855 | 7.64 | 7.73 | 7.73 | -0.15 (-1.90%) | 1,332,400 |
8 Nov 2022 | USD | 8.05 | 8.11 | 7.79 | 7.88 | 7.88 | -0.17 (-2.11%) | 969,400 |
7 Nov 2022 | USD | 7.94 | 8.07 | 7.845 | 8.05 | 8.05 | +0.21 (+2.68%) | 1,123,800 |
4 Nov 2022 | USD | 7.58 | 7.86 | 7.55 | 7.84 | 7.84 | +0.34 (+4.53%) | 1,182,800 |
3 Nov 2022 | USD | 7.53 | 7.65 | 7.415 | 7.5 | 7.5 | -0.19 (-2.47%) | 1,294,600 |
2 Nov 2022 | USD | 8.15 | 8.16 | 7.69 | 7.69 | 7.69 | -0.51 (-6.22%) | 2,202,900 |