Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 7.64 | 7.78 | 7.48 | 7.63 | 7.63 | -0.01 (-0.13%) | 801,800 |
16 Dec 2022 | USD | 7.52 | 7.69 | 7.45 | 7.64 | 7.64 | +0.04 (+0.53%) | 912,500 |
15 Dec 2022 | USD | 7.7 | 7.75 | 7.55 | 7.6 | 7.6 | -0.18 (-2.31%) | 574,500 |
14 Dec 2022 | USD | 7.95 | 7.98 | 7.75 | 7.78 | 7.78 | -0.19 (-2.38%) | 654,300 |
13 Dec 2022 | USD | 8 | 8.23 | 7.89 | 7.97 | 7.97 | +0.09 (+1.14%) | 755,600 |
12 Dec 2022 | USD | 8.08 | 8.08 | 7.82 | 7.88 | 7.88 | -0.2 (-2.48%) | 668,900 |
9 Dec 2022 | USD | 8.01 | 8.16 | 7.99 | 8.08 | 8.08 | +0.06 (+0.75%) | 636,900 |
8 Dec 2022 | USD | 8.22 | 8.25 | 7.93 | 8.02 | 8.02 | -0.17 (-2.08%) | 527,600 |
7 Dec 2022 | USD | 8.17 | 8.2 | 8.06 | 8.19 | 8.19 | +0.01 (+0.12%) | 470,300 |
6 Dec 2022 | USD | 8.26 | 8.38 | 8.06 | 8.18 | 8.18 | -0.16 (-1.92%) | 876,900 |
5 Dec 2022 | USD | 8.66 | 8.79 | 8.27 | 8.34 | 8.34 | -0.32 (-3.70%) | 980,600 |
2 Dec 2022 | USD | 8.96 | 9.17 | 8.48 | 8.66 | 8.66 | -0.41 (-4.52%) | 1,616,000 |
1 Dec 2022 | USD | 9.13 | 9.15 | 8.74 | 9.07 | 9.07 | -0.11 (-1.20%) | 1,216,600 |
30 Nov 2022 | USD | 9.22 | 9.25 | 8.79 | 9.18 | 9.18 | 0.0 (0.0%) | 738,200 |
29 Nov 2022 | USD | 8.99 | 9.26 | 8.89 | 9.18 | 9.18 | +0.19 (+2.11%) | 773,100 |
28 Nov 2022 | USD | 8.8 | 9.07 | 8.7 | 8.99 | 8.99 | +0.18 (+2.04%) | 985,600 |
25 Nov 2022 | USD | 9.07 | 9.12 | 8.8 | 8.81 | 8.81 | -0.35 (-3.82%) | 555,500 |
23 Nov 2022 | USD | 9.28 | 9.47 | 9.04 | 9.16 | 9.16 | -0.19 (-2.03%) | 688,600 |
22 Nov 2022 | USD | 9.16 | 9.4 | 9.02 | 9.35 | 9.35 | +0.22 (+2.41%) | 774,400 |
21 Nov 2022 | USD | 9.08 | 9.29 | 9.06 | 9.13 | 9.13 | +0.01 (+0.11%) | 887,200 |
18 Nov 2022 | USD | 9.4 | 9.49 | 9.06 | 9.12 | 9.12 | -0.1 (-1.08%) | 1,283,700 |
17 Nov 2022 | USD | 9.17 | 9.45 | 8.98 | 9.22 | 9.22 | -0.11 (-1.18%) | 1,172,900 |
16 Nov 2022 | USD | 9.44 | 9.53 | 9 | 9.33 | 9.33 | -0.11 (-1.17%) | 1,411,100 |
15 Nov 2022 | USD | 9.87 | 10.21 | 9.38 | 9.44 | 9.44 | -0.25 (-2.58%) | 1,596,200 |
14 Nov 2022 | USD | 9.35 | 10.03 | 9.34 | 9.69 | 9.69 | +0.3 (+3.19%) | 1,580,400 |
11 Nov 2022 | USD | 9.25 | 9.59 | 9.02 | 9.39 | 9.39 | +0.12 (+1.29%) | 1,426,500 |
10 Nov 2022 | USD | 8.97 | 9.36 | 8.92 | 9.27 | 9.27 | +0.59 (+6.80%) | 1,414,300 |
9 Nov 2022 | USD | 9.32 | 9.33 | 8.59 | 8.68 | 8.68 | -0.73 (-7.76%) | 2,033,300 |
8 Nov 2022 | USD | 9.49 | 9.5 | 9.11 | 9.41 | 9.41 | -0.07 (-0.74%) | 1,029,600 |
7 Nov 2022 | USD | 9.09 | 9.54 | 8.8 | 9.48 | 9.48 | +0.27 (+2.93%) | 1,656,600 |