Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 7.8 | 7.94 | 7.52 | 7.88 | 7.88 | +0.25 (+3.28%) | 861,500 |
3 Nov 2022 | USD | 7.88 | 8.13 | 7.63 | 7.63 | 7.63 | -0.42 (-5.22%) | 744,100 |
2 Nov 2022 | USD | 8.11 | 8.36 | 7.88 | 8.05 | 8.05 | -0.05 (-0.62%) | 689,600 |
1 Nov 2022 | USD | 8.5 | 8.5 | 8.05 | 8.1 | 8.1 | -0.17 (-2.06%) | 641,900 |
31 Oct 2022 | USD | 8.23 | 8.36 | 8.05 | 8.27 | 8.27 | +0.03 (+0.36%) | 689,400 |
28 Oct 2022 | USD | 8.02 | 8.298 | 7.97 | 8.24 | 8.24 | +0.11 (+1.35%) | 557,900 |
27 Oct 2022 | USD | 8.35 | 8.45 | 8.1 | 8.13 | 8.13 | -0.16 (-1.93%) | 535,700 |
26 Oct 2022 | USD | 8.48 | 8.73 | 8.13 | 8.29 | 8.29 | -0.15 (-1.78%) | 809,000 |
25 Oct 2022 | USD | 7.94 | 8.46 | 7.94 | 8.44 | 8.44 | +0.51 (+6.43%) | 785,800 |
24 Oct 2022 | USD | 8.4 | 8.4 | 7.9 | 7.93 | 7.93 | -0.47 (-5.60%) | 700,800 |
21 Oct 2022 | USD | 8.11 | 8.499 | 8.02 | 8.4 | 8.4 | +0.61 (+7.83%) | 1,353,000 |
20 Oct 2022 | USD | 7.98 | 8.16 | 7.72 | 7.79 | 7.79 | -0.18 (-2.26%) | 439,200 |
19 Oct 2022 | USD | 7.81 | 7.97 | 7.54 | 7.97 | 7.97 | -0.01 (-0.13%) | 587,000 |
18 Oct 2022 | USD | 7.83 | 8.035 | 7.81 | 7.98 | 7.98 | +0.39 (+5.14%) | 643,500 |
17 Oct 2022 | USD | 7.66 | 7.78 | 7.43 | 7.59 | 7.59 | +0.22 (+2.99%) | 745,100 |
14 Oct 2022 | USD | 8.16 | 8.19 | 7.34 | 7.37 | 7.37 | -0.69 (-8.56%) | 734,500 |
13 Oct 2022 | USD | 7.36 | 8.18 | 7.33 | 8.06 | 8.06 | +0.41 (+5.36%) | 1,007,800 |
12 Oct 2022 | USD | 8.08 | 8.08 | 7.46 | 7.65 | 7.65 | -0.43 (-5.32%) | 1,162,600 |
11 Oct 2022 | USD | 8.13 | 8.17 | 7.81 | 8.08 | 8.08 | -0.16 (-1.94%) | 1,298,100 |
10 Oct 2022 | USD | 8.43 | 8.46 | 8.05 | 8.24 | 8.24 | -0.32 (-3.74%) | 944,600 |
7 Oct 2022 | USD | 9.06 | 9.24 | 8.485 | 8.56 | 8.56 | -0.59 (-6.45%) | 724,600 |
6 Oct 2022 | USD | 9.01 | 9.36 | 8.96 | 9.15 | 9.15 | +0.13 (+1.44%) | 888,400 |
5 Oct 2022 | USD | 9.09 | 9.15 | 8.63 | 9.02 | 9.02 | -0.23 (-2.49%) | 834,700 |
4 Oct 2022 | USD | 8.88 | 9.255 | 8.77 | 9.25 | 9.25 | +0.53 (+6.08%) | 1,120,500 |
3 Oct 2022 | USD | 8.16 | 8.8 | 8.1 | 8.72 | 8.72 | +0.65 (+8.05%) | 910,900 |
30 Sep 2022 | USD | 8.12 | 8.35 | 8.02 | 8.07 | 8.07 | -0.05 (-0.62%) | 1,148,700 |
29 Sep 2022 | USD | 8.64 | 8.72 | 8 | 8.12 | 8.12 | -0.72 (-8.14%) | 1,088,400 |
28 Sep 2022 | USD | 8.77 | 8.93 | 8.6 | 8.84 | 8.84 | +0.11 (+1.26%) | 623,000 |
27 Sep 2022 | USD | 8.53 | 8.8 | 8.43 | 8.73 | 8.73 | +0.33 (+3.93%) | 709,100 |
26 Sep 2022 | USD | 8.43 | 8.75 | 8.3 | 8.4 | 8.4 | -0.05 (-0.59%) | 795,500 |