Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 8.2 | 8.48 | 7.73 | 8.35 | 8.35 | +0.24 (+2.96%) | 47,000 |
3 Nov 2022 | USD | 7.65 | 8.225 | 7.5 | 8.11 | 8.11 | +0.29 (+3.71%) | 33,700 |
2 Nov 2022 | USD | 8.04 | 8.25 | 7.65 | 7.82 | 7.82 | -0.26 (-3.22%) | 40,600 |
1 Nov 2022 | USD | 7.68 | 8.5 | 7.68 | 8.08 | 8.08 | +0.24 (+3.06%) | 75,800 |
31 Oct 2022 | USD | 7.81 | 8.12 | 7.6 | 7.84 | 7.84 | -0.1 (-1.26%) | 74,000 |
28 Oct 2022 | USD | 8.56 | 8.56 | 7.71 | 7.94 | 7.94 | -0.43 (-5.14%) | 65,600 |
27 Oct 2022 | USD | 8.41 | 8.57 | 7.9 | 8.37 | 8.37 | -0.09 (-1.06%) | 28,900 |
26 Oct 2022 | USD | 7.68 | 8.55 | 7.45 | 8.46 | 8.46 | +0.72 (+9.30%) | 90,400 |
25 Oct 2022 | USD | 7.83 | 8.38 | 7.54 | 7.74 | 7.74 | -0.02 (-0.26%) | 39,600 |
24 Oct 2022 | USD | 7.72 | 8.23 | 7.54 | 7.76 | 7.76 | -0.02 (-0.26%) | 37,000 |
21 Oct 2022 | USD | 7.51 | 7.93 | 7.31 | 7.78 | 7.78 | +0.25 (+3.32%) | 37,400 |
20 Oct 2022 | USD | 7.65 | 8.38 | 7.2 | 7.53 | 7.53 | -0.06 (-0.79%) | 89,200 |
19 Oct 2022 | USD | 7.27 | 7.81 | 7.1 | 7.59 | 7.59 | -0.01 (-0.13%) | 461,800 |
18 Oct 2022 | USD | 7.1 | 8.36 | 7 | 7.6 | 7.6 | +0.54 (+7.65%) | 122,800 |
17 Oct 2022 | USD | 7 | 7.25 | 6.923 | 7.06 | 7.06 | +0.12 (+1.73%) | 18,600 |
14 Oct 2022 | USD | 7.13 | 7.5 | 6.74 | 6.94 | 6.94 | -0.44 (-5.96%) | 67,400 |
13 Oct 2022 | USD | 6.83 | 7.46 | 6.47 | 7.38 | 7.38 | +0.35 (+4.98%) | 76,000 |
12 Oct 2022 | USD | 6.645 | 7.03 | 6.21 | 7.03 | 7.03 | +0.41 (+6.19%) | 23,700 |
11 Oct 2022 | USD | 6.835 | 6.91 | 6.6 | 6.62 | 6.62 | -0.31 (-4.47%) | 17,300 |
10 Oct 2022 | USD | 7 | 7.19 | 6.67 | 6.93 | 6.93 | -0.15 (-2.12%) | 34,600 |
7 Oct 2022 | USD | 6.7 | 7.735 | 6.63 | 7.08 | 7.08 | +0.24 (+3.51%) | 100,200 |
6 Oct 2022 | USD | 6.36 | 6.842 | 6.22 | 6.84 | 6.84 | +0.48 (+7.55%) | 18,800 |
5 Oct 2022 | USD | 6.288 | 6.69 | 6.14 | 6.36 | 6.36 | +0.1 (+1.60%) | 22,300 |
4 Oct 2022 | USD | 5.92 | 6.38 | 5.878 | 6.26 | 6.26 | +0.39 (+6.64%) | 18,800 |
3 Oct 2022 | USD | 5.65 | 6.22 | 5.17 | 5.87 | 5.87 | +0.25 (+4.45%) | 241,100 |
30 Sep 2022 | USD | 5.85 | 6.22 | 5.38 | 5.62 | 5.62 | -0.23 (-3.93%) | 136,400 |
29 Sep 2022 | USD | 6.23 | 6.85 | 5.76 | 5.85 | 5.85 | -0.38 (-6.10%) | 69,800 |
28 Sep 2022 | USD | 6.14 | 6.62 | 6.04 | 6.23 | 6.23 | +0.1 (+1.63%) | 61,700 |
27 Sep 2022 | USD | 7.18 | 7.22 | 5.94 | 6.13 | 6.13 | -0.36 (-5.55%) | 51,200 |
26 Sep 2022 | USD | 6.53 | 7.05 | 6.23 | 6.49 | 6.49 | -0.17 (-2.55%) | 44,300 |