Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | USD | 9.23 | 9.5 | 9.19 | 9.4 | 9.4 | +0.22 (+2.40%) | 660,400 |
2 Nov 2022 | USD | 9.5 | 9.73 | 9.135 | 9.18 | 9.18 | +0.21 (+2.34%) | 745,700 |
1 Nov 2022 | USD | 9.21 | 9.21 | 8.93 | 8.97 | 8.97 | -0.1 (-1.10%) | 305,300 |
31 Oct 2022 | USD | 9.12 | 9.19 | 9.038 | 9.07 | 9.07 | 0.0 (0.0%) | 354,800 |
28 Oct 2022 | USD | 8.99 | 9.15 | 8.91 | 9.07 | 9.07 | +0.09 (+1.00%) | 351,000 |
27 Oct 2022 | USD | 9.32 | 9.34 | 8.96 | 8.98 | 8.98 | -0.3 (-3.23%) | 340,800 |
26 Oct 2022 | USD | 9.32 | 9.505 | 9.22 | 9.28 | 9.28 | +0.06 (+0.65%) | 457,600 |
25 Oct 2022 | USD | 8.74 | 9.38 | 8.62 | 9.22 | 9.22 | +0.47 (+5.37%) | 953,600 |
24 Oct 2022 | USD | 8.76 | 8.8 | 8.525 | 8.75 | 8.75 | 0.0 (0.0%) | 258,600 |
21 Oct 2022 | USD | 8.64 | 8.77 | 8.29 | 8.75 | 8.75 | +0.17 (+1.98%) | 1,199,700 |
20 Oct 2022 | USD | 8.46 | 8.65 | 8.46 | 8.58 | 8.58 | +0.08 (+0.94%) | 127,000 |
19 Oct 2022 | USD | 8.52 | 8.54 | 8.42 | 8.5 | 8.5 | +0.03 (+0.35%) | 167,100 |
18 Oct 2022 | USD | 8.46 | 8.76 | 8.32 | 8.47 | 8.47 | +0.17 (+2.05%) | 288,100 |
17 Oct 2022 | USD | 8.14 | 8.32 | 8.14 | 8.3 | 8.3 | +0.18 (+2.22%) | 182,300 |
14 Oct 2022 | USD | 8.13 | 8.26 | 8.01 | 8.12 | 8.12 | +0.03 (+0.37%) | 191,800 |
13 Oct 2022 | USD | 8.04 | 8.25 | 7.92 | 8.09 | 8.09 | -0.03 (-0.37%) | 327,100 |
12 Oct 2022 | USD | 8.01 | 8.13 | 7.93 | 8.12 | 8.12 | +0.07 (+0.87%) | 786,200 |
11 Oct 2022 | USD | 8.05 | 8.15 | 7.965 | 8.05 | 8.05 | 0.0 (0.0%) | 188,200 |
10 Oct 2022 | USD | 8.16 | 8.17 | 8.025 | 8.05 | 8.05 | -0.09 (-1.11%) | 182,500 |
7 Oct 2022 | USD | 8.14 | 8.21 | 8.11 | 8.14 | 8.14 | -0.08 (-0.97%) | 196,100 |
6 Oct 2022 | USD | 8.41 | 8.51 | 8.12 | 8.22 | 8.22 | -0.1 (-1.20%) | 284,100 |
5 Oct 2022 | USD | 8.3 | 8.38 | 8.22 | 8.32 | 8.32 | -0.07 (-0.83%) | 248,200 |
4 Oct 2022 | USD | 8.28 | 8.41 | 8.09 | 8.39 | 8.39 | +0.25 (+3.07%) | 648,900 |
3 Oct 2022 | USD | 8.45 | 8.483 | 8.095 | 8.14 | 8.14 | -0.26 (-3.10%) | 646,500 |
30 Sep 2022 | USD | 8.88 | 8.95 | 8.385 | 8.4 | 8.4 | -0.54 (-6.04%) | 783,200 |
29 Sep 2022 | USD | 8.82 | 8.96 | 8.73 | 8.94 | 8.94 | +0.01 (+0.11%) | 232,100 |
28 Sep 2022 | USD | 8.98 | 9.03 | 8.9 | 8.93 | 8.93 | -0.03 (-0.33%) | 314,200 |
27 Sep 2022 | USD | 8.85 | 9.08 | 8.78 | 8.96 | 8.96 | +0.21 (+2.40%) | 305,600 |
26 Sep 2022 | USD | 8.91 | 9.05 | 8.705 | 8.75 | 8.75 | -0.22 (-2.45%) | 397,900 |
23 Sep 2022 | USD | 8.95 | 9.06 | 8.81 | 8.97 | 8.97 | -0.03 (-0.33%) | 561,100 |