Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 7.27 | 7.34 | 7.17 | 7.19 | 7.19 | -0.11 (-1.51%) | 1,636,800 |
16 Dec 2022 | USD | 7.2 | 7.31 | 7.18 | 7.3 | 7.3 | +0.03 (+0.41%) | 1,375,100 |
15 Dec 2022 | USD | 7.19 | 7.27 | 7.16 | 7.27 | 7.27 | +0.02 (+0.28%) | 1,306,800 |
14 Dec 2022 | USD | 7.3 | 7.32 | 7.19 | 7.25 | 7.25 | -0.04 (-0.55%) | 1,165,600 |
13 Dec 2022 | USD | 7.39 | 7.44 | 7.25 | 7.29 | 7.29 | +0.03 (+0.41%) | 968,700 |
12 Dec 2022 | USD | 7.19 | 7.27 | 7.16 | 7.26 | 7.26 | +0.08 (+1.11%) | 1,066,600 |
9 Dec 2022 | USD | 7.18 | 7.23 | 7.16 | 7.18 | 7.18 | -0.01 (-0.14%) | 849,000 |
8 Dec 2022 | USD | 7.2 | 7.27 | 7.16 | 7.19 | 7.19 | +0.03 (+0.42%) | 1,116,300 |
7 Dec 2022 | USD | 7.26 | 7.29 | 7.14 | 7.16 | 7.16 | -0.07 (-0.97%) | 1,425,900 |
6 Dec 2022 | USD | 7.47 | 7.48 | 7.22 | 7.23 | 7.23 | -0.2 (-2.69%) | 1,717,800 |
5 Dec 2022 | USD | 7.68 | 7.7 | 7.41 | 7.43 | 7.43 | -0.28 (-3.63%) | 1,991,700 |
2 Dec 2022 | USD | 7.65 | 7.72 | 7.59 | 7.71 | 7.71 | +0.04 (+0.52%) | 1,146,000 |
1 Dec 2022 | USD | 7.75 | 7.8 | 7.67 | 7.67 | 7.67 | -0.07 (-0.90%) | 1,022,900 |
30 Nov 2022 | USD | 7.66 | 7.75 | 7.59 | 7.74 | 7.74 | +0.08 (+1.04%) | 973,800 |
29 Nov 2022 | USD | 7.65 | 7.69 | 7.62 | 7.66 | 7.66 | +0.02 (+0.26%) | 899,300 |
28 Nov 2022 | USD | 7.8 | 7.8 | 7.62 | 7.64 | 7.64 | -0.18 (-2.30%) | 1,281,500 |
25 Nov 2022 | USD | 7.74 | 7.83 | 7.73 | 7.82 | 7.82 | +0.03 (+0.39%) | 885,000 |
23 Nov 2022 | USD | 7.75 | 7.81 | 7.71 | 7.79 | 7.79 | +0.05 (+0.65%) | 1,390,100 |
22 Nov 2022 | USD | 7.69 | 7.76 | 7.69 | 7.74 | 7.74 | +0.05 (+0.65%) | 1,189,800 |
21 Nov 2022 | USD | 7.55 | 7.69 | 7.55 | 7.69 | 7.69 | +0.09 (+1.18%) | 1,375,000 |
18 Nov 2022 | USD | 7.55 | 7.64 | 7.55 | 7.6 | 7.6 | +0.03 (+0.40%) | 843,300 |
17 Nov 2022 | USD | 7.5 | 7.57 | 7.45 | 7.57 | 7.57 | +0.01 (+0.13%) | 1,127,500 |
16 Nov 2022 | USD | 7.59 | 7.65 | 7.55 | 7.56 | 7.56 | -0.01 (-0.13%) | 1,157,500 |
15 Nov 2022 | USD | 7.56 | 7.65 | 7.5 | 7.57 | 7.57 | +0.05 (+0.66%) | 1,096,900 |
14 Nov 2022 | USD | 7.52 | 7.6 | 7.39 | 7.52 | 7.52 | -0.06 (-0.79%) | 1,338,600 |
11 Nov 2022 | USD | 7.47 | 7.62 | 7.44 | 7.58 | 7.58 | +0.18 (+2.43%) | 1,495,200 |
10 Nov 2022 | USD | 7.38 | 7.53 | 7.28 | 7.4 | 7.4 | +0.2 (+2.78%) | 1,656,000 |
9 Nov 2022 | USD | 7.31 | 7.35 | 7.2 | 7.2 | 7.2 | -0.14 (-1.91%) | 976,100 |
8 Nov 2022 | USD | 7.44 | 7.5 | 7.3 | 7.34 | 7.34 | -0.1 (-1.34%) | 1,340,300 |
7 Nov 2022 | USD | 7.28 | 7.46 | 7.26 | 7.44 | 7.44 | +0.16 (+2.20%) | 1,366,100 |