Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 8.01 | 8.14 | 7.97 | 8.01 | 8.01 | +1.51 (+23.23%) | 5,448,300 |
9 Dec 2022 | USD | 6.49 | 6.62 | 6.42 | 6.5 | 6.5 | -0.02 (-0.31%) | 250,800 |
8 Dec 2022 | USD | 6.61 | 6.72 | 6.47 | 6.52 | 6.52 | -0.05 (-0.76%) | 228,500 |
7 Dec 2022 | USD | 6.66 | 6.789 | 6.46 | 6.57 | 6.57 | -0.14 (-2.09%) | 224,700 |
6 Dec 2022 | USD | 6.82 | 7.03 | 6.61 | 6.71 | 6.71 | -0.1 (-1.47%) | 461,800 |
5 Dec 2022 | USD | 6.64 | 6.95 | 6.63 | 6.81 | 6.81 | +0.07 (+1.04%) | 231,500 |
2 Dec 2022 | USD | 6.65 | 6.83 | 6.61 | 6.74 | 6.74 | -0.02 (-0.30%) | 189,000 |
1 Dec 2022 | USD | 6.8 | 6.925 | 6.72 | 6.76 | 6.76 | -0.04 (-0.59%) | 214,200 |
30 Nov 2022 | USD | 6.64 | 6.96 | 6.54 | 6.8 | 6.8 | +0.18 (+2.72%) | 575,100 |
29 Nov 2022 | USD | 6.57 | 6.8 | 6.51 | 6.62 | 6.62 | -0.03 (-0.45%) | 389,100 |
28 Nov 2022 | USD | 6.74 | 6.995 | 6.56 | 6.65 | 6.65 | -0.1 (-1.48%) | 331,200 |
25 Nov 2022 | USD | 6.86 | 6.968 | 6.63 | 6.75 | 6.75 | -0.2 (-2.88%) | 210,500 |
23 Nov 2022 | USD | 6.92 | 7.07 | 6.9 | 6.95 | 6.95 | +0.05 (+0.72%) | 137,600 |
22 Nov 2022 | USD | 6.75 | 6.91 | 6.65 | 6.9 | 6.9 | +0.14 (+2.07%) | 181,300 |
21 Nov 2022 | USD | 7.32 | 7.375 | 6.69 | 6.76 | 6.76 | -0.67 (-9.02%) | 227,600 |
18 Nov 2022 | USD | 7.47 | 7.55 | 7.33 | 7.43 | 7.43 | +0.13 (+1.78%) | 393,000 |
17 Nov 2022 | USD | 7.04 | 7.33 | 7.015 | 7.3 | 7.3 | +0.15 (+2.10%) | 219,000 |
16 Nov 2022 | USD | 7.08 | 7.18 | 6.99 | 7.15 | 7.15 | -0.07 (-0.97%) | 273,500 |
15 Nov 2022 | USD | 7.12 | 7.4 | 7.12 | 7.22 | 7.22 | +0.24 (+3.44%) | 342,200 |
14 Nov 2022 | USD | 6.99 | 7.11 | 6.76 | 6.98 | 6.98 | -0.04 (-0.57%) | 1,078,000 |
11 Nov 2022 | USD | 6.71 | 7.67 | 6.64 | 7.02 | 7.02 | +0.37 (+5.56%) | 1,444,800 |
10 Nov 2022 | USD | 6.68 | 6.725 | 6.55 | 6.65 | 6.65 | +0.25 (+3.91%) | 400,100 |
9 Nov 2022 | USD | 6.83 | 6.88 | 5.96 | 6.4 | 6.4 | -0.48 (-6.98%) | 1,431,800 |
8 Nov 2022 | USD | 6.86 | 6.94 | 6.71 | 6.88 | 6.88 | +0.04 (+0.58%) | 255,300 |
7 Nov 2022 | USD | 6.97 | 6.97 | 6.8 | 6.84 | 6.84 | -0.11 (-1.58%) | 238,200 |
4 Nov 2022 | USD | 6.81 | 7.04 | 6.64 | 6.95 | 6.95 | +0.08 (+1.16%) | 385,600 |
3 Nov 2022 | USD | 6.63 | 6.94 | 6.62 | 6.87 | 6.87 | +0.2 (+3.00%) | 371,600 |
2 Nov 2022 | USD | 6.8 | 6.905 | 6.64 | 6.67 | 6.67 | -0.18 (-2.63%) | 437,400 |
1 Nov 2022 | USD | 6.75 | 6.91 | 6.67 | 6.85 | 6.85 | +0.19 (+2.85%) | 463,400 |
31 Oct 2022 | USD | 6.77 | 6.78 | 6.6 | 6.66 | 6.66 | -0.06 (-0.89%) | 519,400 |