Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | USD | 6.94 | 7.33 | 6.54 | 7.25 | 7.25 | +0.13 (+1.83%) | 568,200 |
1 Dec 2022 | USD | 7.16 | 7.41 | 6.94 | 7.12 | 7.12 | +0.13 (+1.86%) | 869,900 |
30 Nov 2022 | USD | 6.11 | 7 | 6.08 | 6.99 | 6.99 | +0.88 (+14.40%) | 759,400 |
29 Nov 2022 | USD | 5.88 | 6.24 | 5.83 | 6.11 | 6.11 | +0.24 (+4.09%) | 894,900 |
28 Nov 2022 | USD | 6.25 | 6.48 | 5.79 | 5.87 | 5.87 | -0.44 (-6.97%) | 774,700 |
25 Nov 2022 | USD | 6.48 | 6.48 | 6.22 | 6.31 | 6.31 | -0.18 (-2.77%) | 298,700 |
23 Nov 2022 | USD | 6.52 | 6.77 | 6.34 | 6.49 | 6.49 | -0.05 (-0.76%) | 465,100 |
22 Nov 2022 | USD | 6.69 | 6.69 | 6.28 | 6.54 | 6.54 | -0.12 (-1.80%) | 764,500 |
21 Nov 2022 | USD | 6.61 | 6.79 | 6.46 | 6.66 | 6.66 | -0.07 (-1.04%) | 890,200 |
18 Nov 2022 | USD | 6.9 | 7.01 | 6.58 | 6.73 | 6.73 | +0.09 (+1.36%) | 757,300 |
17 Nov 2022 | USD | 6.87 | 6.88 | 6.18 | 6.64 | 6.64 | -0.5 (-7.00%) | 2,058,200 |
16 Nov 2022 | USD | 7.42 | 7.54 | 6.89 | 7.14 | 7.14 | -0.45 (-5.93%) | 967,000 |
15 Nov 2022 | USD | 7.99 | 8.31 | 7.54 | 7.59 | 7.59 | -0.08 (-1.04%) | 832,900 |
14 Nov 2022 | USD | 8.17 | 8.29 | 7.49 | 7.67 | 7.67 | -0.62 (-7.48%) | 1,709,200 |
11 Nov 2022 | USD | 7.3 | 9.03 | 7.27 | 8.29 | 8.29 | +0.97 (+13.25%) | 1,913,500 |
10 Nov 2022 | USD | 6.29 | 7.55 | 6.27 | 7.32 | 7.32 | +1.46 (+24.91%) | 3,185,800 |
9 Nov 2022 | USD | 6.14 | 6.43 | 5.73 | 5.86 | 5.86 | -0.36 (-5.79%) | 2,780,700 |
8 Nov 2022 | USD | 7.59 | 7.81 | 4.37 | 6.22 | 6.22 | -3 (-32.54%) | 12,179,800 |
7 Nov 2022 | USD | 9.76 | 9.8 | 9.07 | 9.22 | 9.22 | -0.4 (-4.16%) | 822,500 |
4 Nov 2022 | USD | 9.82 | 9.83 | 9.22 | 9.62 | 9.62 | +0.02 (+0.21%) | 745,300 |
3 Nov 2022 | USD | 9.24 | 9.77 | 9.22 | 9.6 | 9.6 | +0.2 (+2.13%) | 969,900 |
2 Nov 2022 | USD | 10.66 | 10.69 | 9.38 | 9.4 | 9.4 | -1.3 (-12.15%) | 893,700 |
1 Nov 2022 | USD | 10.73 | 11.07 | 10.59 | 10.7 | 10.7 | +0.24 (+2.29%) | 1,191,200 |
31 Oct 2022 | USD | 10.4 | 10.71 | 10.32 | 10.46 | 10.46 | -0.04 (-0.38%) | 1,087,600 |
28 Oct 2022 | USD | 10.39 | 10.58 | 10.05 | 10.5 | 10.5 | +0.12 (+1.16%) | 414,400 |
27 Oct 2022 | USD | 11.27 | 11.4 | 10.36 | 10.38 | 10.38 | -0.72 (-6.49%) | 416,300 |
26 Oct 2022 | USD | 10.39 | 11.22 | 10.23 | 11.1 | 11.1 | +0.65 (+6.22%) | 771,700 |
25 Oct 2022 | USD | 9.86 | 10.8 | 9.86 | 10.45 | 10.45 | +0.7 (+7.18%) | 896,600 |
24 Oct 2022 | USD | 9.56 | 9.83 | 9 | 9.75 | 9.75 | +0.23 (+2.42%) | 765,000 |
21 Oct 2022 | USD | 9.6 | 9.6 | 9.19 | 9.52 | 9.52 | -0.05 (-0.52%) | 742,500 |