Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 7.62 | 7.68 | 7.59 | 7.65 | 7.65 | +0.01 (+0.13%) | 700,300 |
15 Dec 2022 | USD | 7.62 | 7.75 | 7.55 | 7.64 | 7.64 | +0.05 (+0.66%) | 742,800 |
14 Dec 2022 | USD | 7.55 | 7.62 | 7.51 | 7.59 | 7.59 | -0.01 (-0.13%) | 406,800 |
13 Dec 2022 | USD | 7.7 | 7.77 | 7.6 | 7.6 | 7.6 | -0.04 (-0.52%) | 760,800 |
12 Dec 2022 | USD | 7.57 | 7.69 | 7.52 | 7.64 | 7.64 | +0.19 (+2.55%) | 995,300 |
9 Dec 2022 | USD | 7.56 | 7.57 | 7.42 | 7.45 | 7.45 | -0.11 (-1.46%) | 915,800 |
8 Dec 2022 | USD | 7.62 | 7.64 | 7.48 | 7.56 | 7.56 | -0.02 (-0.26%) | 746,300 |
7 Dec 2022 | USD | 7.48 | 7.65 | 7.45 | 7.58 | 7.58 | +0.17 (+2.29%) | 1,101,100 |
6 Dec 2022 | USD | 7.5 | 7.54 | 7.35 | 7.41 | 7.41 | -0.11 (-1.46%) | 1,607,800 |
5 Dec 2022 | USD | 7.75 | 7.76 | 7.48 | 7.52 | 7.52 | -0.21 (-2.72%) | 4,373,000 |
2 Dec 2022 | USD | 7.83 | 7.83 | 7.69 | 7.73 | 7.73 | -0.17 (-2.15%) | 1,101,600 |
1 Dec 2022 | USD | 8 | 8.05 | 7.9 | 7.9 | 7.9 | -0.14 (-1.74%) | 643,600 |
30 Nov 2022 | USD | 7.92 | 8.06 | 7.91 | 8.04 | 8.04 | +0.12 (+1.52%) | 960,100 |
29 Nov 2022 | USD | 7.9 | 8 | 7.88 | 7.92 | 7.92 | +0.02 (+0.25%) | 918,100 |
28 Nov 2022 | USD | 7.99 | 7.99 | 7.85 | 7.9 | 7.9 | -0.17 (-2.11%) | 1,327,700 |
25 Nov 2022 | USD | 8.15 | 8.26 | 8.05 | 8.07 | 8.07 | -0.11 (-1.34%) | 594,400 |
23 Nov 2022 | USD | 8.12 | 8.22 | 8.08 | 8.18 | 8.18 | +0.01 (+0.12%) | 937,900 |
22 Nov 2022 | USD | 8.25 | 8.3 | 8.16 | 8.17 | 8.17 | -0.06 (-0.73%) | 805,400 |
21 Nov 2022 | USD | 8.19 | 8.27 | 8.12 | 8.23 | 8.23 | -0.04 (-0.48%) | 820,100 |
18 Nov 2022 | USD | 8.31 | 8.36 | 8.26 | 8.27 | 8.27 | -0.04 (-0.48%) | 817,000 |
17 Nov 2022 | USD | 8.28 | 8.39 | 8.23 | 8.31 | 8.31 | -0.11 (-1.31%) | 1,316,000 |
16 Nov 2022 | USD | 8.38 | 8.45 | 8.33 | 8.42 | 8.42 | -0.09 (-1.06%) | 647,200 |
15 Nov 2022 | USD | 8.36 | 8.68 | 8.3 | 8.51 | 8.51 | +0.06 (+0.71%) | 2,670,900 |
14 Nov 2022 | USD | 8.4 | 8.56 | 8.36 | 8.45 | 8.45 | +0.01 (+0.12%) | 748,400 |
11 Nov 2022 | USD | 8.34 | 8.48 | 8.31 | 8.44 | 8.44 | +0.11 (+1.32%) | 1,161,400 |
10 Nov 2022 | USD | 8.44 | 8.44 | 8.28 | 8.33 | 8.33 | -0.02 (-0.24%) | 1,727,600 |
9 Nov 2022 | USD | 8.5 | 8.53 | 8.35 | 8.35 | 8.35 | -0.19 (-2.22%) | 1,803,300 |
8 Nov 2022 | USD | 8.65 | 8.79 | 8.51 | 8.54 | 8.54 | -0.16 (-1.84%) | 1,603,900 |
7 Nov 2022 | USD | 8.71 | 8.86 | 8.68 | 8.7 | 8.7 | -0.02 (-0.23%) | 2,139,300 |
4 Nov 2022 | USD | 8.72 | 8.77 | 8.59 | 8.72 | 8.72 | +0.09 (+1.04%) | 858,200 |