Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 9.6 | 9.82 | 9.203 | 9.3 | 9.3 | -0.43 (-4.42%) | 1,473,200 |
14 Dec 2022 | USD | 9.65 | 10.14 | 9.49 | 9.73 | 9.73 | +0.1 (+1.04%) | 1,513,500 |
13 Dec 2022 | USD | 9.23 | 9.72 | 9.17 | 9.63 | 9.63 | +0.5 (+5.48%) | 1,567,700 |
12 Dec 2022 | USD | 8.81 | 9.22 | 8.72 | 9.13 | 9.13 | +0.31 (+3.51%) | 967,800 |
9 Dec 2022 | USD | 9 | 9.15 | 8.82 | 8.82 | 8.82 | -0.22 (-2.43%) | 630,400 |
8 Dec 2022 | USD | 9.18 | 9.29 | 8.99 | 9.04 | 9.04 | -0.09 (-0.99%) | 742,400 |
7 Dec 2022 | USD | 8.95 | 9.14 | 8.82 | 9.13 | 9.13 | +0.2 (+2.24%) | 778,700 |
6 Dec 2022 | USD | 8.92 | 9.19 | 8.73 | 8.93 | 8.93 | -0.01 (-0.11%) | 820,100 |
5 Dec 2022 | USD | 9.42 | 9.44 | 8.84 | 8.94 | 8.94 | -0.47 (-4.99%) | 965,400 |
2 Dec 2022 | USD | 9.15 | 9.53 | 8.934 | 9.41 | 9.41 | +0.11 (+1.18%) | 1,209,500 |
1 Dec 2022 | USD | 9.04 | 9.56 | 8.85 | 9.3 | 9.3 | +0.26 (+2.88%) | 1,221,200 |
30 Nov 2022 | USD | 8.83 | 9.2 | 8.782 | 9.04 | 9.04 | +0.26 (+2.96%) | 2,027,000 |
29 Nov 2022 | USD | 9.3 | 9.32 | 8.39 | 8.78 | 8.78 | -0.52 (-5.59%) | 2,573,400 |
28 Nov 2022 | USD | 9.45 | 9.64 | 9.22 | 9.3 | 9.3 | -0.2 (-2.11%) | 1,622,300 |
25 Nov 2022 | USD | 9.49 | 9.85 | 9.11 | 9.5 | 9.5 | +0.09 (+0.96%) | 1,524,900 |
23 Nov 2022 | USD | 8.93 | 9.45 | 8.5 | 9.41 | 9.41 | +0.52 (+5.85%) | 2,868,300 |
22 Nov 2022 | USD | 7.72 | 8.95 | 7.54 | 8.89 | 8.89 | +1.12 (+14.41%) | 3,965,900 |
21 Nov 2022 | USD | 8.125 | 8.425 | 7.535 | 7.77 | 7.77 | -0.31 (-3.84%) | 3,143,300 |
18 Nov 2022 | USD | 7.5 | 8.28 | 6.601 | 8.08 | 8.08 | -0.16 (-1.94%) | 12,667,100 |
17 Nov 2022 | USD | 8.62 | 8.71 | 7.98 | 8.24 | 8.24 | -0.35 (-4.07%) | 3,056,400 |
16 Nov 2022 | USD | 9.06 | 9.09 | 8.56 | 8.59 | 8.59 | -0.47 (-5.19%) | 1,474,793 |
15 Nov 2022 | USD | 9.43 | 9.6 | 8.8 | 9.06 | 9.06 | -0.16 (-1.74%) | 1,579,972 |
14 Nov 2022 | USD | 8.5 | 9.655 | 8.35 | 9.22 | 9.22 | +0.93 (+11.22%) | 2,198,710 |
11 Nov 2022 | USD | 7.84 | 8.45 | 7.83 | 8.29 | 8.29 | +0.4 (+5.07%) | 1,174,300 |
10 Nov 2022 | USD | 7.41 | 7.9 | 7.3 | 7.89 | 7.89 | +0.77 (+10.81%) | 1,351,000 |
9 Nov 2022 | USD | 7.4 | 7.47 | 7 | 7.12 | 7.12 | -0.3 (-4.04%) | 1,188,000 |
8 Nov 2022 | USD | 7.48 | 7.74 | 7.25 | 7.42 | 7.42 | +0.04 (+0.54%) | 953,700 |
7 Nov 2022 | USD | 7.38 | 7.75 | 7.25 | 7.38 | 7.38 | 0.0 (0.0%) | 1,293,500 |
4 Nov 2022 | USD | 8.41 | 8.449 | 7.1 | 7.38 | 7.38 | -1.03 (-12.25%) | 2,652,100 |
3 Nov 2022 | USD | 7.54 | 9.1 | 7.1 | 8.41 | 8.41 | +1.74 (+26.09%) | 16,534,400 |