Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 9.35 | 9.4 | 9.22 | 9.23 | 9.23 | +0.1 (+1.10%) | 242,200 |
16 Dec 2022 | USD | 9.23 | 9.34 | 9.1 | 9.13 | 9.13 | -0.37 (-3.89%) | 126,800 |
15 Dec 2022 | USD | 9.55 | 9.66 | 9.46 | 9.5 | 9.5 | -0.26 (-2.66%) | 147,900 |
14 Dec 2022 | USD | 9.78 | 9.83 | 9.64 | 9.76 | 9.76 | +0.09 (+0.93%) | 142,700 |
13 Dec 2022 | USD | 9.72 | 9.86 | 9.64 | 9.67 | 9.67 | +0.1 (+1.04%) | 232,300 |
12 Dec 2022 | USD | 9.44 | 9.59 | 9.43 | 9.57 | 9.57 | +0.08 (+0.84%) | 173,300 |
9 Dec 2022 | USD | 9.44 | 9.55 | 9.4 | 9.49 | 9.49 | +0.56 (+6.27%) | 465,800 |
8 Dec 2022 | USD | 8.91 | 9.01 | 8.87 | 8.93 | 8.93 | +0.28 (+3.24%) | 436,600 |
7 Dec 2022 | USD | 8.7 | 8.77 | 8.62 | 8.65 | 8.65 | -0.05 (-0.57%) | 192,600 |
6 Dec 2022 | USD | 8.82 | 8.83 | 8.64 | 8.7 | 8.7 | -0.09 (-1.02%) | 280,300 |
5 Dec 2022 | USD | 8.95 | 8.98 | 8.75 | 8.79 | 8.79 | +0.12 (+1.38%) | 190,100 |
2 Dec 2022 | USD | 8.47 | 8.69 | 8.46 | 8.67 | 8.67 | +0.21 (+2.48%) | 132,000 |
1 Dec 2022 | USD | 8.56 | 8.59 | 8.4 | 8.46 | 8.46 | +0.01 (+0.12%) | 248,100 |
30 Nov 2022 | USD | 8.48 | 8.53 | 8.22 | 8.45 | 8.45 | +0.41 (+5.10%) | 834,600 |
29 Nov 2022 | USD | 8.11 | 8.12 | 8.01 | 8.04 | 8.04 | +0.03 (+0.37%) | 1,149,800 |
28 Nov 2022 | USD | 8.16 | 8.2 | 7.98 | 8.01 | 8.01 | -0.23 (-2.79%) | 1,008,800 |
25 Nov 2022 | USD | 8.24 | 8.28 | 8.21 | 8.24 | 8.24 | +0.06 (+0.73%) | 774,800 |
23 Nov 2022 | USD | 7.96 | 8.25 | 7.96 | 8.18 | 8.18 | +0.24 (+3.02%) | 1,215,000 |
22 Nov 2022 | USD | 7.98 | 8.02 | 7.91 | 7.94 | 7.94 | +0.21 (+2.72%) | 1,163,600 |
21 Nov 2022 | USD | 7.69 | 7.8 | 7.67 | 7.73 | 7.73 | -0.17 (-2.15%) | 2,283,400 |
18 Nov 2022 | USD | 8 | 8.04 | 7.9 | 7.9 | 7.9 | -0.14 (-1.74%) | 4,450,700 |
17 Nov 2022 | USD | 7.99 | 8.12 | 7.95 | 8.04 | 8.04 | +0.03 (+0.37%) | 1,995,200 |
16 Nov 2022 | USD | 8.27 | 8.28 | 7.99 | 8.01 | 8.01 | -0.23 (-2.79%) | 2,048,200 |
15 Nov 2022 | USD | 8.42 | 8.48 | 8.17 | 8.24 | 8.24 | +0.21 (+2.62%) | 2,021,300 |
14 Nov 2022 | USD | 8.13 | 8.17 | 8.02 | 8.03 | 8.03 | -0.35 (-4.18%) | 2,417,200 |
11 Nov 2022 | USD | 8.32 | 8.45 | 8.25 | 8.38 | 8.38 | -0.03 (-0.36%) | 1,094,600 |
10 Nov 2022 | USD | 8.08 | 8.54 | 8.05 | 8.41 | 8.41 | +1.01 (+13.65%) | 884,900 |
9 Nov 2022 | USD | 7.46 | 7.53 | 7.4 | 7.4 | 7.4 | -0.1 (-1.33%) | 161,000 |
8 Nov 2022 | USD | 7.4 | 7.59 | 7.4 | 7.5 | 7.5 | +0.25 (+3.45%) | 421,000 |
7 Nov 2022 | USD | 7.08 | 7.26 | 7.02 | 7.25 | 7.25 | +0.36 (+5.22%) | 590,600 |