Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 7.25 | 7.25 | 7.02 | 7.03 | 7.03 | -0.15 (-2.09%) | 180,800 |
16 Dec 2022 | USD | 7.02 | 7.2 | 6.88 | 7.18 | 7.18 | +0.04 (+0.56%) | 273,100 |
15 Dec 2022 | USD | 7.14 | 7.21 | 6.98 | 7.14 | 7.14 | -0.04 (-0.56%) | 129,800 |
14 Dec 2022 | USD | 7.4 | 7.535 | 7.17 | 7.18 | 7.18 | -0.25 (-3.36%) | 107,000 |
13 Dec 2022 | USD | 7.36 | 7.75 | 7.36 | 7.43 | 7.43 | +0.09 (+1.23%) | 126,000 |
12 Dec 2022 | USD | 7.17 | 7.39 | 7.17 | 7.34 | 7.34 | +0.17 (+2.37%) | 95,600 |
9 Dec 2022 | USD | 7.12 | 7.245 | 7.075 | 7.17 | 7.17 | +0.03 (+0.42%) | 298,100 |
8 Dec 2022 | USD | 7.02 | 7.19 | 6.98 | 7.14 | 7.14 | +0.05 (+0.71%) | 83,700 |
7 Dec 2022 | USD | 7.24 | 7.41 | 7.02 | 7.09 | 7.09 | -0.17 (-2.34%) | 180,900 |
6 Dec 2022 | USD | 7.69 | 7.69 | 7.24 | 7.26 | 7.26 | -0.41 (-5.35%) | 239,700 |
5 Dec 2022 | USD | 7.86 | 7.875 | 7.57 | 7.67 | 7.67 | -0.17 (-2.17%) | 181,300 |
2 Dec 2022 | USD | 7.52 | 7.95 | 7.44 | 7.84 | 7.84 | +0.18 (+2.35%) | 245,700 |
1 Dec 2022 | USD | 7.52 | 7.75 | 7.32 | 7.66 | 7.66 | +0.17 (+2.27%) | 611,800 |
30 Nov 2022 | USD | 7.2 | 7.54 | 7.17 | 7.49 | 7.49 | +0.3 (+4.17%) | 319,229 |
29 Nov 2022 | USD | 7.07 | 7.36 | 7.06 | 7.19 | 7.19 | +0.15 (+2.13%) | 146,733 |
28 Nov 2022 | USD | 7.09 | 7.19 | 6.98 | 7.04 | 7.04 | -0.11 (-1.54%) | 224,704 |
25 Nov 2022 | USD | 7.04 | 7.19 | 6.92 | 7.15 | 7.15 | +0.16 (+2.29%) | 38,500 |
23 Nov 2022 | USD | 6.99 | 7.125 | 6.81 | 6.99 | 6.99 | +0.14 (+2.04%) | 245,300 |
22 Nov 2022 | USD | 6.92 | 6.92 | 6.69 | 6.85 | 6.85 | -0.02 (-0.29%) | 100,800 |
21 Nov 2022 | USD | 6.79 | 6.95 | 6.79 | 6.87 | 6.87 | -0.02 (-0.29%) | 119,900 |
18 Nov 2022 | USD | 6.79 | 6.95 | 6.705 | 6.89 | 6.89 | +0.24 (+3.61%) | 158,300 |
17 Nov 2022 | USD | 6.87 | 6.93 | 6.62 | 6.65 | 6.65 | -0.41 (-5.81%) | 88,300 |
16 Nov 2022 | USD | 7.07 | 7.21 | 6.97 | 7.06 | 7.06 | -0.09 (-1.26%) | 239,400 |
15 Nov 2022 | USD | 7.18 | 7.44 | 7.11 | 7.15 | 7.15 | +0.09 (+1.27%) | 157,500 |
14 Nov 2022 | USD | 7.32 | 7.32 | 6.861 | 7.06 | 7.06 | -0.27 (-3.68%) | 146,800 |
11 Nov 2022 | USD | 7.17 | 7.43 | 7.11 | 7.33 | 7.33 | +0.22 (+3.09%) | 158,200 |
10 Nov 2022 | USD | 6.97 | 7.2 | 6.67 | 7.11 | 7.11 | +0.56 (+8.55%) | 255,800 |
9 Nov 2022 | USD | 6.54 | 6.6 | 6.45 | 6.55 | 6.55 | -0.05 (-0.76%) | 156,600 |
8 Nov 2022 | USD | 6.38 | 6.66 | 6.26 | 6.6 | 6.6 | +0.26 (+4.10%) | 298,100 |
7 Nov 2022 | USD | 6.09 | 6.41 | 6.03 | 6.34 | 6.34 | +0.35 (+5.84%) | 170,100 |