Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | USD | 7.69 | 8.03 | 7.27 | 7.87 | 7.87 | 0.0 (0.0%) | 124,500 |
1 Dec 2022 | USD | 7.92 | 8.04 | 7.78 | 7.87 | 7.87 | +0.1 (+1.29%) | 84,000 |
30 Nov 2022 | USD | 7.65 | 7.92 | 7.34 | 7.77 | 7.77 | +0.18 (+2.37%) | 114,600 |
29 Nov 2022 | USD | 7.5 | 7.71 | 7.41 | 7.59 | 7.59 | +0.08 (+1.07%) | 91,200 |
28 Nov 2022 | USD | 7.85 | 7.98 | 7.37 | 7.51 | 7.51 | -0.42 (-5.30%) | 118,500 |
25 Nov 2022 | USD | 7.91 | 8.25 | 7.8 | 7.93 | 7.93 | +0.06 (+0.76%) | 54,700 |
23 Nov 2022 | USD | 7.94 | 8.34 | 7.55 | 7.87 | 7.87 | -0.09 (-1.13%) | 104,000 |
22 Nov 2022 | USD | 7.9 | 8.03 | 7.54 | 7.96 | 7.96 | +0.02 (+0.25%) | 133,500 |
21 Nov 2022 | USD | 8.26 | 8.425 | 7.58 | 7.94 | 7.94 | -0.58 (-6.81%) | 166,800 |
18 Nov 2022 | USD | 9.08 | 9.28 | 8.51 | 8.52 | 8.52 | -0.54 (-5.96%) | 147,800 |
17 Nov 2022 | USD | 8.87 | 9.5 | 8.1 | 9.06 | 9.06 | +0.01 (+0.11%) | 312,200 |
16 Nov 2022 | USD | 9.4 | 9.56 | 8.98 | 9.05 | 9.05 | -0.38 (-4.03%) | 93,700 |
15 Nov 2022 | USD | 8.9 | 10 | 8.69 | 9.43 | 9.43 | +0.84 (+9.78%) | 234,000 |
14 Nov 2022 | USD | 8.5 | 9.15 | 8.26 | 8.59 | 8.59 | +0.09 (+1.06%) | 1,484,000 |
11 Nov 2022 | USD | 8.04 | 8.69 | 7.7 | 8.5 | 8.5 | +0.51 (+6.38%) | 130,300 |
10 Nov 2022 | USD | 7.72 | 8.395 | 7.2 | 7.99 | 7.99 | +0.33 (+4.31%) | 165,800 |
9 Nov 2022 | USD | 8.19 | 8.19 | 7.42 | 7.66 | 7.66 | -0.48 (-5.90%) | 101,000 |
8 Nov 2022 | USD | 8.1 | 8.37 | 7.93 | 8.14 | 8.14 | 0.0 (0.0%) | 104,300 |
7 Nov 2022 | USD | 8.28 | 8.56 | 8.03 | 8.14 | 8.14 | -0.14 (-1.69%) | 92,700 |
4 Nov 2022 | USD | 8.84 | 9.02 | 7.83 | 8.28 | 8.28 | -0.53 (-6.02%) | 150,200 |
3 Nov 2022 | USD | 9.12 | 9.26 | 8.61 | 8.81 | 8.81 | -0.48 (-5.17%) | 105,000 |
2 Nov 2022 | USD | 9.35 | 9.71 | 8.78 | 9.29 | 9.29 | +0.03 (+0.32%) | 374,500 |
1 Nov 2022 | USD | 9.81 | 10.07 | 9.175 | 9.26 | 9.26 | -0.5 (-5.12%) | 325,400 |
31 Oct 2022 | USD | 9.32 | 10.25 | 9.24 | 9.76 | 9.76 | +0.5 (+5.40%) | 338,100 |
28 Oct 2022 | USD | 8.1 | 9.32 | 8.07 | 9.26 | 9.26 | +1.52 (+19.64%) | 366,200 |
27 Oct 2022 | USD | 8.14 | 8.18 | 7.67 | 7.74 | 7.74 | -0.26 (-3.25%) | 73,900 |
26 Oct 2022 | USD | 8.04 | 8.36 | 7.87 | 8 | 8 | -0.1 (-1.23%) | 118,200 |
25 Oct 2022 | USD | 7.39 | 8.41 | 7.39 | 8.1 | 8.1 | +0.76 (+10.35%) | 333,600 |
24 Oct 2022 | USD | 7.55 | 7.55 | 6.665 | 7.34 | 7.34 | -0.02 (-0.27%) | 223,600 |
21 Oct 2022 | USD | 7.18 | 7.45 | 7.03 | 7.36 | 7.36 | +0.22 (+3.08%) | 120,100 |