Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 7.363 | 7.79 | 7.12 | 7.12 | 7.12 | -0.31 (-4.17%) | 7,800 |
2 Dec 2022 | USD | 7.68 | 7.724 | 7.418 | 7.43 | 7.43 | +0.04 (+0.54%) | 39,000 |
1 Dec 2022 | USD | 7.742 | 7.8 | 7.3601 | 7.39 | 7.39 | -0.155 (-2.05%) | 61,049 |
30 Nov 2022 | USD | 7.476 | 7.808 | 7.26 | 7.545 | 7.545 | +0.395 (+5.52%) | 15,800 |
29 Nov 2022 | USD | 7.814 | 7.814 | 7.1 | 7.15 | 7.15 | +0.18 (+2.58%) | 7,100 |
28 Nov 2022 | USD | 7.272 | 7.272 | 6.97 | 6.97 | 6.97 | -0.438 (-5.91%) | 6,800 |
25 Nov 2022 | USD | 7.96 | 8 | 7.3 | 7.408 | 7.408 | 0.0 (0.0%) | 26,200 |
23 Nov 2022 | USD | 7.29 | 8 | 7.2 | 7.408 | 7.408 | +0.058 (+0.79%) | 13,000 |
22 Nov 2022 | USD | 7.47 | 7.54 | 7.22 | 7.35 | 7.35 | -0.15 (-2%) | 15,500 |
21 Nov 2022 | USD | 7.42 | 7.555 | 7.42 | 7.5 | 7.5 | +0.09 (+1.21%) | 12,800 |
18 Nov 2022 | USD | 7.49 | 8.24 | 7.37 | 7.41 | 7.41 | +0.05 (+0.68%) | 19,300 |
17 Nov 2022 | USD | 7.14 | 8.15 | 7.11 | 7.36 | 7.36 | +0.13 (+1.80%) | 18,600 |
16 Nov 2022 | USD | 7.71 | 8.18 | 7.23 | 7.23 | 7.23 | -1.209 (-14.33%) | 39,100 |
15 Nov 2022 | USD | 7.856 | 8.44 | 7.71 | 8.439 | 8.439 | +0.729 (+9.46%) | 17,600 |
14 Nov 2022 | USD | 8.106 | 8.106 | 7.71 | 7.71 | 7.71 | +0.055 (+0.72%) | 8,600 |
11 Nov 2022 | USD | 7.918 | 8.06 | 7.5 | 7.655 | 7.655 | +0.165 (+2.20%) | 53,600 |
10 Nov 2022 | USD | 7.63 | 7.71 | 7.24 | 7.49 | 7.49 | -0.362 (-4.61%) | 18,200 |
9 Nov 2022 | USD | 8.496 | 8.64 | 7.852 | 7.852 | 7.852 | -0.178 (-2.22%) | 46,600 |
8 Nov 2022 | USD | 8.212 | 8.35 | 7.935 | 8.03 | 8.03 | -0.06 (-0.74%) | 99,100 |
7 Nov 2022 | USD | 8.14 | 8.22 | 7.96 | 8.09 | 8.09 | -0.13 (-1.58%) | 13,000 |
4 Nov 2022 | USD | 8.254 | 8.34 | 8.134 | 8.22 | 8.22 | +0.31 (+3.92%) | 30,600 |
3 Nov 2022 | USD | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.09 (-1.13%) | 53,906 |
2 Nov 2022 | USD | 7.69 | 8 | 7.62 | 8 | 8 | +0.14 (+1.78%) | 30,600 |
1 Nov 2022 | USD | 7.76 | 7.97 | 7.704 | 7.86 | 7.86 | -0.08 (-1.01%) | 40,100 |
31 Oct 2022 | USD | 7.408 | 7.98 | 7.408 | 7.94 | 7.94 | +0.58 (+7.88%) | 35,000 |
28 Oct 2022 | USD | 7.37 | 7.4 | 7.23 | 7.36 | 7.36 | -0.15 (-2.00%) | 69,900 |
27 Oct 2022 | USD | 7.198 | 7.54 | 7.184 | 7.51 | 7.51 | +0.32 (+4.45%) | 35,400 |
26 Oct 2022 | USD | 6.95 | 7.24 | 6.95 | 7.19 | 7.19 | +0.47 (+6.99%) | 12,000 |
25 Oct 2022 | USD | 6.57 | 6.87 | 6.57 | 6.72 | 6.72 | -0.01 (-0.15%) | 45,400 |
24 Oct 2022 | USD | 6.78 | 6.78 | 6.52 | 6.73 | 6.73 | -0.22 (-3.17%) | 179,700 |