Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 8.26 | 8.4 | 6.69 | 6.79 | 6.79 | +0.33 (+5.11%) | 7,206,200 |
16 Dec 2022 | USD | 6.38 | 6.6 | 6.34 | 6.46 | 6.46 | +0.03 (+0.47%) | 1,020,000 |
15 Dec 2022 | USD | 6.39 | 6.6 | 6.23 | 6.43 | 6.43 | +0.01 (+0.16%) | 1,007,700 |
14 Dec 2022 | USD | 6.16 | 6.665 | 5.98 | 6.42 | 6.42 | +0.24 (+3.88%) | 1,320,900 |
13 Dec 2022 | USD | 6.11 | 6.43 | 5.76 | 6.18 | 6.18 | +0.18 (+3%) | 735,500 |
12 Dec 2022 | USD | 6.58 | 6.68 | 5.95 | 6 | 6 | -0.71 (-10.58%) | 1,350,600 |
9 Dec 2022 | USD | 7.24 | 8.22 | 6.56 | 6.71 | 6.71 | -0.37 (-5.23%) | 1,331,600 |
8 Dec 2022 | USD | 7.48 | 7.63 | 7.045 | 7.08 | 7.08 | -0.32 (-4.32%) | 603,500 |
7 Dec 2022 | USD | 7.12 | 7.55 | 6.6 | 7.4 | 7.4 | +0.37 (+5.26%) | 1,463,500 |
6 Dec 2022 | USD | 7.64 | 8.07 | 6.94 | 7.03 | 7.03 | -0.59 (-7.74%) | 2,242,400 |
5 Dec 2022 | USD | 7.56 | 7.73 | 7.32 | 7.62 | 7.62 | +0.04 (+0.53%) | 892,100 |
2 Dec 2022 | USD | 7.73 | 7.78 | 7.17 | 7.58 | 7.58 | -0.15 (-1.94%) | 1,059,900 |
1 Dec 2022 | USD | 7.77 | 8.023 | 7.61 | 7.73 | 7.73 | +0.01 (+0.13%) | 216,000 |
30 Nov 2022 | USD | 7.77 | 7.95 | 7.51 | 7.72 | 7.72 | +0.01 (+0.13%) | 377,100 |
29 Nov 2022 | USD | 7.75 | 7.94 | 7.6 | 7.71 | 7.71 | -0.12 (-1.53%) | 340,500 |
28 Nov 2022 | USD | 7.91 | 8.15 | 7.77 | 7.83 | 7.83 | -0.01 (-0.13%) | 501,900 |
25 Nov 2022 | USD | 8.07 | 8.13 | 7.66 | 7.84 | 7.84 | -0.2 (-2.49%) | 350,100 |
23 Nov 2022 | USD | 7.8 | 8.15 | 7.689 | 8.04 | 8.04 | +0.28 (+3.61%) | 551,500 |
22 Nov 2022 | USD | 8.03 | 8.03 | 7.41 | 7.76 | 7.76 | -0.19 (-2.39%) | 633,000 |
21 Nov 2022 | USD | 7.84 | 7.99 | 7.575 | 7.95 | 7.95 | +0.19 (+2.45%) | 807,900 |
18 Nov 2022 | USD | 8.01 | 8.01 | 7.58 | 7.76 | 7.76 | -0.25 (-3.12%) | 289,100 |
17 Nov 2022 | USD | 7.56 | 8.02 | 7.45 | 8.01 | 8.01 | +0.19 (+2.43%) | 353,700 |
16 Nov 2022 | USD | 8.43 | 8.43 | 7.79 | 7.82 | 7.82 | -0.67 (-7.89%) | 395,100 |
15 Nov 2022 | USD | 8.19 | 8.73 | 8.1 | 8.49 | 8.49 | +0.5 (+6.26%) | 549,800 |
14 Nov 2022 | USD | 8.35 | 8.35 | 7.65 | 7.99 | 7.99 | -0.36 (-4.31%) | 1,213,900 |
11 Nov 2022 | USD | 8.2 | 8.5 | 7.97 | 8.35 | 8.35 | +0.15 (+1.83%) | 517,700 |
10 Nov 2022 | USD | 7.49 | 8.23 | 7.11 | 8.2 | 8.2 | +0.68 (+9.04%) | 1,680,100 |
9 Nov 2022 | USD | 7.56 | 8.13 | 7.06 | 7.52 | 7.52 | -0.11 (-1.44%) | 830,100 |
8 Nov 2022 | USD | 8 | 8.15 | 7.21 | 7.63 | 7.63 | -0.32 (-4.03%) | 762,800 |
7 Nov 2022 | USD | 7.9 | 7.98 | 7.52 | 7.95 | 7.95 | -0.03 (-0.38%) | 939,600 |