Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 8.27 | 8.519 | 8.02 | 8.31 | 8.31 | -0.06 (-0.72%) | 1,854,900 |
6 Dec 2022 | USD | 8.2 | 8.57 | 8.038 | 8.37 | 8.37 | +0.21 (+2.57%) | 2,347,900 |
5 Dec 2022 | USD | 8.73 | 8.78 | 8.08 | 8.16 | 8.16 | -0.61 (-6.96%) | 3,698,100 |
2 Dec 2022 | USD | 7.98 | 8.825 | 7.65 | 8.77 | 8.77 | +0.75 (+9.35%) | 3,452,200 |
1 Dec 2022 | USD | 8.88 | 8.88 | 7.803 | 8.02 | 8.02 | -0.8 (-9.07%) | 3,615,000 |
30 Nov 2022 | USD | 8.19 | 8.85 | 8.13 | 8.82 | 8.82 | +0.69 (+8.49%) | 3,138,700 |
29 Nov 2022 | USD | 8 | 8.28 | 7.895 | 8.13 | 8.13 | +0.15 (+1.88%) | 1,810,600 |
28 Nov 2022 | USD | 8.12 | 8.335 | 7.925 | 7.98 | 7.98 | -0.13 (-1.60%) | 1,663,300 |
25 Nov 2022 | USD | 8.02 | 8.248 | 7.95 | 8.11 | 8.11 | -0.06 (-0.73%) | 609,500 |
23 Nov 2022 | USD | 8.13 | 8.31 | 8.075 | 8.17 | 8.17 | +0.04 (+0.49%) | 1,570,600 |
22 Nov 2022 | USD | 8.34 | 8.34 | 7.645 | 8.13 | 8.13 | -0.16 (-1.93%) | 2,119,500 |
21 Nov 2022 | USD | 7.84 | 8.44 | 7.706 | 8.29 | 8.29 | +0.32 (+4.02%) | 2,751,300 |
18 Nov 2022 | USD | 8.57 | 8.57 | 7.55 | 7.97 | 7.97 | -0.35 (-4.21%) | 2,879,500 |
17 Nov 2022 | USD | 8.28 | 8.59 | 8.08 | 8.32 | 8.32 | -0.14 (-1.65%) | 1,756,600 |
16 Nov 2022 | USD | 8.61 | 8.93 | 8.275 | 8.46 | 8.46 | -0.35 (-3.97%) | 2,425,000 |
15 Nov 2022 | USD | 9.23 | 9.5 | 8.71 | 8.81 | 8.81 | +0.1 (+1.15%) | 3,492,400 |
14 Nov 2022 | USD | 9.35 | 9.7 | 8.69 | 8.71 | 8.71 | -0.63 (-6.75%) | 3,786,000 |
11 Nov 2022 | USD | 8.34 | 9.6 | 8.3 | 9.34 | 9.34 | +0.91 (+10.79%) | 6,961,100 |
10 Nov 2022 | USD | 5.83 | 8.84 | 5.82 | 8.43 | 8.43 | +3.27 (+63.37%) | 13,150,200 |
9 Nov 2022 | USD | 5.5 | 5.65 | 5.16 | 5.16 | 5.16 | -0.45 (-8.02%) | 2,496,200 |
8 Nov 2022 | USD | 5.83 | 5.92 | 5.54 | 5.61 | 5.61 | -0.05 (-0.88%) | 2,255,100 |
7 Nov 2022 | USD | 5.84 | 6.06 | 5.59 | 5.66 | 5.66 | -0.18 (-3.08%) | 1,220,600 |
4 Nov 2022 | USD | 5.97 | 6.04 | 5.47 | 5.84 | 5.84 | -0.04 (-0.68%) | 1,964,100 |
3 Nov 2022 | USD | 5.93 | 6.28 | 5.78 | 5.88 | 5.88 | -0.14 (-2.33%) | 1,552,400 |
2 Nov 2022 | USD | 6.25 | 6.52 | 5.875 | 6.02 | 6.02 | -0.26 (-4.14%) | 2,368,900 |
1 Nov 2022 | USD | 5.98 | 6.355 | 5.9 | 6.28 | 6.28 | +0.46 (+7.90%) | 3,317,100 |
31 Oct 2022 | USD | 5.68 | 5.895 | 5.51 | 5.82 | 5.82 | +0.1 (+1.75%) | 2,308,700 |
28 Oct 2022 | USD | 5.37 | 5.74 | 5.19 | 5.72 | 5.72 | +0.41 (+7.72%) | 2,067,000 |
27 Oct 2022 | USD | 5.62 | 5.74 | 5.24 | 5.31 | 5.31 | -0.22 (-3.98%) | 2,464,300 |
26 Oct 2022 | USD | 5.33 | 5.92 | 5.33 | 5.53 | 5.53 | +0.15 (+2.79%) | 2,024,400 |