Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 8.05 | 8.275 | 8.05 | 8.18 | 8.18 | +0.13 (+1.61%) | 35,200 |
28 Oct 2022 | USD | 7.88 | 8.075 | 7.73 | 8.05 | 8.05 | +0.22 (+2.81%) | 30,600 |
27 Oct 2022 | USD | 8 | 8.14 | 7.75 | 7.83 | 7.83 | -0.18 (-2.25%) | 46,400 |
26 Oct 2022 | USD | 8.17 | 8.22 | 8.01 | 8.01 | 8.01 | -0.17 (-2.08%) | 19,000 |
25 Oct 2022 | USD | 8.12 | 8.39 | 8.07 | 8.18 | 8.18 | +0.07 (+0.86%) | 38,700 |
24 Oct 2022 | USD | 8.05 | 8.31 | 7.95 | 8.11 | 8.11 | +0.02 (+0.25%) | 35,300 |
21 Oct 2022 | USD | 7.97 | 8.14 | 7.86 | 8.09 | 8.09 | +0.11 (+1.38%) | 21,100 |
20 Oct 2022 | USD | 7.76 | 8.21 | 7.66 | 7.98 | 7.98 | +0.09 (+1.14%) | 36,800 |
19 Oct 2022 | USD | 8 | 8.13 | 7.65 | 7.89 | 7.89 | -0.14 (-1.74%) | 67,800 |
18 Oct 2022 | USD | 7.56 | 8.05 | 7.45 | 8.03 | 8.03 | +0.64 (+8.66%) | 168,700 |
17 Oct 2022 | USD | 7.22 | 7.88 | 7.22 | 7.39 | 7.39 | +0.23 (+3.21%) | 52,300 |
14 Oct 2022 | USD | 7.55 | 7.73 | 7.11 | 7.16 | 7.16 | -0.39 (-5.17%) | 41,400 |
13 Oct 2022 | USD | 7.22 | 7.71 | 7.2 | 7.55 | 7.55 | +0.25 (+3.42%) | 55,600 |
12 Oct 2022 | USD | 7.21 | 7.42 | 7.065 | 7.3 | 7.3 | +0.09 (+1.25%) | 106,100 |
11 Oct 2022 | USD | 7.51 | 7.64 | 7.16 | 7.21 | 7.21 | -0.29 (-3.87%) | 41,500 |
10 Oct 2022 | USD | 7.88 | 8.03 | 7.5 | 7.5 | 7.5 | -0.42 (-5.30%) | 74,600 |
7 Oct 2022 | USD | 8.33 | 8.42 | 7.85 | 7.92 | 7.92 | -0.43 (-5.15%) | 37,600 |
6 Oct 2022 | USD | 8.09 | 8.445 | 8.09 | 8.35 | 8.35 | +0.15 (+1.83%) | 64,300 |
5 Oct 2022 | USD | 8.22 | 8.28 | 8 | 8.2 | 8.2 | 0.0 (0.0%) | 20,600 |
4 Oct 2022 | USD | 8.18 | 8.41 | 8.02 | 8.2 | 8.2 | +0.09 (+1.11%) | 44,100 |
3 Oct 2022 | USD | 8.18 | 8.216 | 7.96 | 8.11 | 8.11 | +0.06 (+0.75%) | 52,000 |
30 Sep 2022 | USD | 8 | 8.23 | 7.86 | 8.05 | 8.05 | +0.07 (+0.88%) | 64,700 |
29 Sep 2022 | USD | 8.02 | 8.02 | 7.72 | 7.98 | 7.98 | -0.17 (-2.09%) | 62,100 |
28 Sep 2022 | USD | 8.09 | 8.35 | 8.07 | 8.15 | 8.15 | +0.06 (+0.74%) | 44,700 |
27 Sep 2022 | USD | 8.08 | 8.29 | 7.98 | 8.09 | 8.09 | +0.07 (+0.87%) | 58,300 |
26 Sep 2022 | USD | 8.12 | 8.23 | 7.98 | 8.02 | 8.02 | -0.08 (-0.99%) | 36,400 |
23 Sep 2022 | USD | 8.3 | 8.3 | 7.88 | 8.1 | 8.1 | -0.23 (-2.76%) | 40,800 |
22 Sep 2022 | USD | 8.3 | 8.52 | 8.22 | 8.33 | 8.33 | +0.01 (+0.12%) | 35,000 |
21 Sep 2022 | USD | 8.345 | 8.56 | 8.2 | 8.32 | 8.32 | -0.02 (-0.24%) | 94,100 |
20 Sep 2022 | USD | 8.63 | 8.68 | 8.2 | 8.34 | 8.34 | -0.4 (-4.58%) | 87,800 |