Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 8.41 | 8.763 | 8.4 | 8.65 | 8.65 | +0.21 (+2.49%) | 29,300 |
15 Dec 2022 | USD | 8.53 | 8.745 | 8.41 | 8.44 | 8.44 | -0.1 (-1.17%) | 18,500 |
14 Dec 2022 | USD | 8.5 | 8.69 | 8.315 | 8.54 | 8.54 | +0.09 (+1.07%) | 43,700 |
13 Dec 2022 | USD | 8.35 | 8.52 | 8.25 | 8.45 | 8.45 | +0.27 (+3.30%) | 31,800 |
12 Dec 2022 | USD | 8.53 | 8.53 | 8.07 | 8.18 | 8.18 | -0.35 (-4.10%) | 22,800 |
9 Dec 2022 | USD | 8.24 | 8.58 | 8.04 | 8.53 | 8.53 | +0.32 (+3.90%) | 26,500 |
8 Dec 2022 | USD | 8.4 | 8.45 | 8 | 8.21 | 8.21 | -0.05 (-0.61%) | 23,000 |
7 Dec 2022 | USD | 8.49 | 8.539 | 8.175 | 8.26 | 8.26 | -0.14 (-1.67%) | 28,800 |
6 Dec 2022 | USD | 8.76 | 8.79 | 8.355 | 8.4 | 8.4 | -0.2 (-2.33%) | 40,200 |
5 Dec 2022 | USD | 8.83 | 8.84 | 8.4 | 8.6 | 8.6 | -0.15 (-1.71%) | 14,900 |
2 Dec 2022 | USD | 8.12 | 8.85 | 8.09 | 8.75 | 8.75 | +0.75 (+9.38%) | 26,600 |
1 Dec 2022 | USD | 8.2 | 8.2 | 7.88 | 8 | 8 | -0.15 (-1.84%) | 24,200 |
30 Nov 2022 | USD | 8.09 | 8.2 | 7.89 | 8.15 | 8.15 | +0.14 (+1.75%) | 28,400 |
29 Nov 2022 | USD | 7.91 | 8.2 | 7.825 | 8.01 | 8.01 | +0.07 (+0.88%) | 32,900 |
28 Nov 2022 | USD | 7.89 | 8.13 | 7.75 | 7.94 | 7.94 | -0.02 (-0.25%) | 18,900 |
25 Nov 2022 | USD | 8.2 | 8.2 | 7.88 | 7.96 | 7.96 | -0.04 (-0.50%) | 8,400 |
23 Nov 2022 | USD | 7.93 | 8.17 | 7.7 | 8 | 8 | +0.05 (+0.63%) | 18,500 |
22 Nov 2022 | USD | 7.88 | 8.17 | 7.577 | 7.95 | 7.95 | +0.11 (+1.40%) | 28,100 |
21 Nov 2022 | USD | 7.67 | 7.84 | 7.45 | 7.84 | 7.84 | +0.15 (+1.95%) | 25,900 |
18 Nov 2022 | USD | 7.72 | 7.87 | 7.59 | 7.69 | 7.69 | -0.25 (-3.15%) | 12,400 |
17 Nov 2022 | USD | 7.63 | 8.2 | 7.55 | 7.94 | 7.94 | +0.29 (+3.79%) | 32,200 |
16 Nov 2022 | USD | 7.722 | 7.78 | 7.555 | 7.65 | 7.65 | -0.15 (-1.92%) | 31,000 |
15 Nov 2022 | USD | 7.92 | 7.92 | 7.38 | 7.8 | 7.8 | -0.19 (-2.38%) | 62,300 |
14 Nov 2022 | USD | 7.54 | 8.08 | 7.54 | 7.99 | 7.99 | +0.44 (+5.83%) | 43,700 |
11 Nov 2022 | USD | 7.45 | 7.65 | 7.31 | 7.55 | 7.55 | +0.29 (+3.99%) | 35,200 |
10 Nov 2022 | USD | 7.24 | 7.3 | 7.1 | 7.26 | 7.26 | -0.1 (-1.36%) | 26,700 |
9 Nov 2022 | USD | 7.55 | 7.7 | 7.17 | 7.36 | 7.36 | -0.03 (-0.41%) | 17,200 |
8 Nov 2022 | USD | 7.31 | 7.58 | 7.22 | 7.39 | 7.39 | +0.19 (+2.64%) | 34,800 |
7 Nov 2022 | USD | 7.15 | 7.34 | 6.95 | 7.2 | 7.2 | +0.06 (+0.84%) | 119,400 |
4 Nov 2022 | USD | 7.01 | 7.28 | 6.94 | 7.14 | 7.14 | -0.13 (-1.79%) | 102,900 |