Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 7.57 | 7.705 | 6.25 | 6.37 | 6.37 | -1.28 (-16.73%) | 342,500 |
16 Dec 2022 | USD | 7.69 | 7.934 | 7.575 | 7.65 | 7.65 | -0.18 (-2.30%) | 636,600 |
15 Dec 2022 | USD | 7.6 | 7.97 | 7.6 | 7.83 | 7.83 | +0.05 (+0.64%) | 231,900 |
14 Dec 2022 | USD | 7.67 | 7.91 | 7.5 | 7.78 | 7.78 | +0.11 (+1.43%) | 284,200 |
13 Dec 2022 | USD | 8.45 | 8.68 | 7.61 | 7.67 | 7.67 | -0.46 (-5.66%) | 403,200 |
12 Dec 2022 | USD | 7.65 | 8.375 | 7.64 | 8.13 | 8.13 | +0.48 (+6.27%) | 587,600 |
9 Dec 2022 | USD | 7.39 | 7.945 | 7.126 | 7.65 | 7.65 | +0.09 (+1.19%) | 574,500 |
8 Dec 2022 | USD | 7 | 7.71 | 6.9 | 7.56 | 7.56 | +0.6 (+8.62%) | 409,500 |
7 Dec 2022 | USD | 6.8 | 7.16 | 6.75 | 6.96 | 6.96 | +0.14 (+2.05%) | 281,900 |
6 Dec 2022 | USD | 7 | 7.11 | 6.76 | 6.82 | 6.82 | -0.21 (-2.99%) | 248,600 |
5 Dec 2022 | USD | 7.42 | 7.595 | 6.94 | 7.03 | 7.03 | -0.46 (-6.14%) | 355,100 |
2 Dec 2022 | USD | 7.14 | 7.63 | 6.95 | 7.49 | 7.49 | +0.21 (+2.88%) | 630,500 |
1 Dec 2022 | USD | 6.79 | 7.56 | 6.77 | 7.28 | 7.28 | +0.54 (+8.01%) | 689,700 |
30 Nov 2022 | USD | 5.7 | 6.93 | 5.64 | 6.74 | 6.74 | +1.14 (+20.36%) | 1,865,900 |
29 Nov 2022 | USD | 5.7 | 5.89 | 5.56 | 5.6 | 5.6 | -0.13 (-2.27%) | 334,600 |
28 Nov 2022 | USD | 5.88 | 5.99 | 5.7 | 5.73 | 5.73 | -0.17 (-2.88%) | 256,000 |
25 Nov 2022 | USD | 6.04 | 6.12 | 5.8 | 5.9 | 5.9 | -0.14 (-2.32%) | 77,800 |
23 Nov 2022 | USD | 6.09 | 6.28 | 5.91 | 6.04 | 6.04 | -0.05 (-0.82%) | 258,000 |
22 Nov 2022 | USD | 6.17 | 6.32 | 5.91 | 6.09 | 6.09 | -0.06 (-0.98%) | 141,400 |
21 Nov 2022 | USD | 6.08 | 6.21 | 5.855 | 6.15 | 6.15 | +0.05 (+0.82%) | 175,900 |
18 Nov 2022 | USD | 6.58 | 6.58 | 6.04 | 6.1 | 6.1 | -0.28 (-4.39%) | 270,700 |
17 Nov 2022 | USD | 6.61 | 6.62 | 6.305 | 6.38 | 6.38 | -0.43 (-6.31%) | 198,300 |
16 Nov 2022 | USD | 7.16 | 7.16 | 6.48 | 6.81 | 6.81 | -0.46 (-6.33%) | 259,500 |
15 Nov 2022 | USD | 7.13 | 7.67 | 7.05 | 7.27 | 7.27 | +0.22 (+3.12%) | 415,100 |
14 Nov 2022 | USD | 6.75 | 7.2 | 6.65 | 7.05 | 7.05 | +0.14 (+2.03%) | 455,000 |
11 Nov 2022 | USD | 6.26 | 7.04 | 6.21 | 6.91 | 6.91 | +0.64 (+10.21%) | 545,400 |
10 Nov 2022 | USD | 6.12 | 6.5 | 6.05 | 6.27 | 6.27 | +0.89 (+16.54%) | 548,700 |
9 Nov 2022 | USD | 5.55 | 5.56 | 4.629 | 5.38 | 5.38 | -0.59 (-9.88%) | 1,181,300 |
8 Nov 2022 | USD | 6.34 | 6.35 | 5.73 | 5.97 | 5.97 | -0.28 (-4.48%) | 318,000 |
7 Nov 2022 | USD | 6.21 | 6.42 | 5.98 | 6.25 | 6.25 | +0.05 (+0.81%) | 188,600 |