Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | USD | 9.89 | 10 | 9.275 | 9.46 | 9.46 | -0.44 (-4.44%) | 8,200 |
25 Nov 2022 | USD | 9.1 | 10.02 | 9.1 | 9.9 | 9.9 | +0.6 (+6.45%) | 1,900 |
23 Nov 2022 | USD | 10.04 | 10.04 | 8.71 | 9.3 | 9.3 | -0.8 (-7.92%) | 4,300 |
22 Nov 2022 | USD | 10.19 | 10.19 | 9.29 | 10.1 | 10.1 | +0.1 (+1%) | 1,500 |
21 Nov 2022 | USD | 10.2 | 10.2 | 9.6 | 10 | 10 | +0.61 (+6.50%) | 4,900 |
18 Nov 2022 | USD | 10.47 | 10.5 | 8.89 | 9.39 | 9.39 | -0.21 (-2.19%) | 12,500 |
17 Nov 2022 | USD | 9.55 | 11.77 | 9.107 | 9.6 | 9.6 | +0.92 (+10.60%) | 33,700 |
16 Nov 2022 | USD | 8.55 | 8.9 | 8.12 | 8.68 | 8.68 | +0.07 (+0.81%) | 16,200 |
15 Nov 2022 | USD | 8.222 | 8.99 | 7.92 | 8.61 | 8.61 | +0.69 (+8.71%) | 9,600 |
14 Nov 2022 | USD | 8.55 | 8.632 | 7.92 | 7.92 | 7.92 | -0.79 (-9.07%) | 8,000 |
11 Nov 2022 | USD | 9 | 9.19 | 8.69 | 8.71 | 8.71 | +0.11 (+1.28%) | 15,300 |
10 Nov 2022 | USD | 9.44 | 9.59 | 8.21 | 8.6 | 8.6 | -0.9 (-9.47%) | 18,500 |
9 Nov 2022 | USD | 9.84 | 10.14 | 9.43 | 9.5 | 9.5 | -0.4 (-4.04%) | 6,600 |
8 Nov 2022 | USD | 9.46 | 10.25 | 9.45 | 9.9 | 9.9 | +0.2 (+2.06%) | 18,000 |
7 Nov 2022 | USD | 9.6 | 10.75 | 9.31 | 9.7 | 9.7 | +0.03 (+0.31%) | 34,200 |
4 Nov 2022 | USD | 9.91 | 16.17 | 9.15 | 9.67 | 9.67 | +0.135 (+1.42%) | 383,900 |
3 Nov 2022 | USD | 9.99 | 10.3 | 9.28 | 9.535 | 9.535 | -0.155 (-1.60%) | 23,700 |
2 Nov 2022 | USD | 9.8 | 10.8 | 9.6 | 9.69 | 9.69 | -0.06 (-0.62%) | 30,200 |
1 Nov 2022 | USD | 10 | 10.07 | 9.21 | 9.75 | 9.75 | -0.54 (-5.25%) | 14,400 |
31 Oct 2022 | USD | 8.87 | 11.166 | 8.87 | 10.29 | 10.29 | +1.19 (+13.08%) | 110,100 |
28 Oct 2022 | USD | 7.91 | 11.44 | 7.4 | 9.1 | 9.1 | +1.11 (+13.89%) | 193,400 |
27 Oct 2022 | USD | 8.01 | 9.43 | 7.37 | 7.99 | 7.99 | -0.38 (-4.54%) | 113,900 |
26 Oct 2022 | USD | 8.79 | 10.69 | 7.55 | 8.37 | 8.37 | -1.347 (-13.86%) | 232,700 |
25 Oct 2022 | USD | 8.7 | 10.28 | 7.274 | 9.717 | 9.717 | +0.937 (+10.67%) | 339,800 |
24 Oct 2022 | USD | 9.99 | 10.05 | 8.65 | 8.78 | 8.78 | -1.432 (-14.02%) | 11,000 |
21 Oct 2022 | USD | 9.95 | 10.43 | 9.95 | 10.212 | 10.212 | +0.272 (+2.74%) | 17,700 |
20 Oct 2022 | USD | 9.55 | 11.47 | 9.302 | 9.94 | 9.94 | +0.96 (+10.69%) | 55,700 |
19 Oct 2022 | USD | 8.17 | 9.32 | 8.14 | 8.98 | 8.98 | +0.59 (+7.03%) | 17,900 |
18 Oct 2022 | USD | 9.725 | 9.894 | 7.59 | 8.39 | 8.39 | -2.05 (-19.64%) | 82,800 |
17 Oct 2022 | USD | 10.25 | 10.45 | 9.595 | 10.44 | 10.44 | +0.01 (+0.10%) | 55,200 |