Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 7.87 | 9.18 | 7.742 | 8.84 | 8.84 | +1.68 (+23.46%) | 2,796,200 |
3 Nov 2022 | USD | 7.33 | 7.39 | 7.16 | 7.16 | 7.16 | -0.31 (-4.15%) | 1,057,900 |
2 Nov 2022 | USD | 7.69 | 7.845 | 7.44 | 7.47 | 7.47 | -0.29 (-3.74%) | 1,803,400 |
1 Nov 2022 | USD | 8.14 | 8.15 | 7.745 | 7.76 | 7.76 | -0.23 (-2.88%) | 1,052,500 |
31 Oct 2022 | USD | 7.89 | 8.04 | 7.86 | 7.99 | 7.99 | +0.05 (+0.63%) | 1,147,700 |
28 Oct 2022 | USD | 7.83 | 8.06 | 7.69 | 7.94 | 7.94 | +0.14 (+1.79%) | 983,600 |
27 Oct 2022 | USD | 7.75 | 7.93 | 7.69 | 7.8 | 7.8 | +0.18 (+2.36%) | 1,537,400 |
26 Oct 2022 | USD | 7.54 | 7.74 | 7.44 | 7.62 | 7.62 | +0.13 (+1.74%) | 1,497,987 |
25 Oct 2022 | USD | 7.22 | 7.57 | 7.22 | 7.49 | 7.49 | +0.27 (+3.74%) | 1,864,296 |
24 Oct 2022 | USD | 7.1 | 7.4 | 7.07 | 7.22 | 7.22 | +0.17 (+2.41%) | 1,677,922 |
21 Oct 2022 | USD | 7.18 | 7.505 | 6.58 | 7.05 | 7.05 | -0.1 (-1.40%) | 12,731,000 |
20 Oct 2022 | USD | 7.35 | 7.425 | 7.01 | 7.15 | 7.15 | -0.22 (-2.99%) | 1,256,600 |
19 Oct 2022 | USD | 7.35 | 7.39 | 7.14 | 7.37 | 7.37 | -0.02 (-0.27%) | 1,254,566 |
18 Oct 2022 | USD | 7.62 | 7.78 | 7.365 | 7.39 | 7.39 | -0.08 (-1.07%) | 724,259 |
17 Oct 2022 | USD | 7.48 | 7.7 | 7.43 | 7.47 | 7.47 | +0.08 (+1.08%) | 1,043,379 |
14 Oct 2022 | USD | 7.75 | 7.805 | 7.355 | 7.39 | 7.39 | -0.28 (-3.65%) | 1,222,500 |
13 Oct 2022 | USD | 7.36 | 7.72 | 7.32 | 7.67 | 7.67 | +0.14 (+1.86%) | 1,485,800 |
12 Oct 2022 | USD | 7.57 | 7.59 | 7.405 | 7.53 | 7.53 | -0.08 (-1.05%) | 1,069,300 |
11 Oct 2022 | USD | 7.53 | 7.67 | 7.42 | 7.61 | 7.61 | +0.06 (+0.79%) | 1,711,300 |
10 Oct 2022 | USD | 7.57 | 7.635 | 7.41 | 7.55 | 7.55 | +0.05 (+0.67%) | 1,445,500 |
7 Oct 2022 | USD | 7.52 | 7.629 | 7.21 | 7.5 | 7.5 | -0.1 (-1.32%) | 1,641,600 |
6 Oct 2022 | USD | 7.5 | 7.9 | 7.5 | 7.6 | 7.6 | +0.04 (+0.53%) | 2,350,400 |
5 Oct 2022 | USD | 7.93 | 8 | 7.485 | 7.56 | 7.56 | -0.54 (-6.67%) | 2,146,500 |
4 Oct 2022 | USD | 7.99 | 8.45 | 7.88 | 8.1 | 8.1 | +0.24 (+3.05%) | 12,438,500 |
3 Oct 2022 | USD | 8.02 | 8.13 | 7.82 | 7.86 | 7.86 | -0.15 (-1.87%) | 5,520,000 |
30 Sep 2022 | USD | 8.06 | 8.12 | 7.94 | 8.01 | 8.01 | -0.07 (-0.87%) | 1,605,300 |
29 Sep 2022 | USD | 8.06 | 8.09 | 7.875 | 8.08 | 8.08 | -0.05 (-0.62%) | 1,819,600 |
28 Sep 2022 | USD | 8.05 | 8.225 | 7.97 | 8.13 | 8.13 | +0.12 (+1.50%) | 3,516,700 |
27 Sep 2022 | USD | 8.14 | 8.15 | 7.89 | 8.01 | 8.01 | -0.11 (-1.35%) | 3,366,300 |
26 Sep 2022 | USD | 8.44 | 8.585 | 8.041 | 8.12 | 8.12 | -0.29 (-3.45%) | 1,150,700 |