Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 9.39 | 9.39 | 9.25 | 9.27 | 9.27 | -0.1 (-1.07%) | 19,200 |
14 Dec 2022 | USD | 9.425 | 9.44 | 9.335 | 9.37 | 9.37 | +0.05 (+0.54%) | 58,500 |
13 Dec 2022 | USD | 9.412 | 9.42 | 9.25 | 9.32 | 9.32 | +0.39 (+4.37%) | 25,400 |
12 Dec 2022 | USD | 9.02 | 9.02 | 8.88 | 8.93 | 8.93 | -0.176 (-1.93%) | 31,300 |
9 Dec 2022 | USD | 9.12 | 9.18 | 9.076 | 9.106 | 9.106 | +0.176 (+1.97%) | 71,300 |
8 Dec 2022 | USD | 8.79 | 8.95 | 8.79 | 8.93 | 8.93 | 0.0 (0.0%) | 20,000 |
7 Dec 2022 | USD | 9.04 | 9.04 | 8.93 | 8.93 | 8.93 | -0.43 (-4.59%) | 27,100 |
6 Dec 2022 | USD | 9.41 | 9.44 | 9.31 | 9.36 | 9.36 | +0.01 (+0.11%) | 25,800 |
5 Dec 2022 | USD | 9.53 | 9.57 | 9.33 | 9.35 | 9.35 | +0.05 (+0.54%) | 31,500 |
2 Dec 2022 | USD | 9.183 | 9.33 | 9.17 | 9.3 | 9.3 | +0.23 (+2.54%) | 53,400 |
1 Dec 2022 | USD | 8.936 | 9.16 | 8.845 | 9.07 | 9.07 | +0.1 (+1.11%) | 95,900 |
30 Nov 2022 | USD | 8.73 | 8.97 | 8.73 | 8.97 | 8.97 | +0.15 (+1.70%) | 27,800 |
29 Nov 2022 | USD | 8.815 | 8.835 | 8.8 | 8.82 | 8.82 | +0.1 (+1.15%) | 23,900 |
28 Nov 2022 | USD | 8.87 | 8.87 | 8.71 | 8.72 | 8.72 | -0.13 (-1.47%) | 27,600 |
25 Nov 2022 | USD | 8.85 | 8.9 | 8.825 | 8.85 | 8.85 | +0.1 (+1.14%) | 11,800 |
23 Nov 2022 | USD | 8.631 | 8.78 | 8.631 | 8.75 | 8.75 | +0.03 (+0.34%) | 21,500 |
22 Nov 2022 | USD | 8.66 | 8.72 | 8.638 | 8.72 | 8.72 | +0.14 (+1.63%) | 25,400 |
21 Nov 2022 | USD | 8.52 | 8.58 | 8.52 | 8.58 | 8.58 | -0.19 (-2.17%) | 22,100 |
18 Nov 2022 | USD | 8.7 | 8.8 | 8.7 | 8.77 | 8.77 | +0.06 (+0.69%) | 37,000 |
17 Nov 2022 | USD | 8.67 | 8.72 | 8.61 | 8.71 | 8.71 | -0.2 (-2.24%) | 40,200 |
16 Nov 2022 | USD | 8.88 | 8.955 | 8.87 | 8.91 | 8.91 | -0.05 (-0.56%) | 37,000 |
15 Nov 2022 | USD | 9 | 9.1 | 8.85 | 8.96 | 8.96 | -0.22 (-2.40%) | 48,500 |
14 Nov 2022 | USD | 9.15 | 9.234 | 9.15 | 9.18 | 9.18 | -0.205 (-2.18%) | 15,200 |
11 Nov 2022 | USD | 9.24 | 9.385 | 9.21 | 9.385 | 9.385 | +0.435 (+4.86%) | 27,400 |
10 Nov 2022 | USD | 8.76 | 8.97 | 8.74 | 8.95 | 8.95 | +0.44 (+5.17%) | 38,000 |
9 Nov 2022 | USD | 8.55 | 8.66 | 8.51 | 8.51 | 8.51 | -0.2 (-2.30%) | 88,100 |
8 Nov 2022 | USD | 8.61 | 8.765 | 8.58 | 8.71 | 8.71 | +0.14 (+1.63%) | 61,500 |
7 Nov 2022 | USD | 8.59 | 8.6 | 8.535 | 8.57 | 8.57 | +0.135 (+1.60%) | 121,300 |
4 Nov 2022 | USD | 8.27 | 8.45 | 8.246 | 8.435 | 8.435 | +0.525 (+6.64%) | 139,100 |
3 Nov 2022 | USD | 7.75 | 7.965 | 7.75 | 7.91 | 7.91 | -0.1 (-1.25%) | 111,900 |