Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 6.38 | 6.4 | 5.96 | 6.08 | 6.08 | -0.24 (-3.80%) | 299,500 |
16 Dec 2022 | USD | 6.21 | 6.37 | 6.17 | 6.32 | 6.32 | +0.1 (+1.61%) | 309,200 |
15 Dec 2022 | USD | 6.1 | 6.25 | 6.03 | 6.22 | 6.22 | +0.02 (+0.32%) | 233,200 |
14 Dec 2022 | USD | 6.32 | 6.364 | 6.032 | 6.2 | 6.2 | -0.14 (-2.21%) | 342,700 |
13 Dec 2022 | USD | 6.41 | 6.41 | 6.17 | 6.34 | 6.34 | +0.12 (+1.93%) | 253,900 |
12 Dec 2022 | USD | 6.19 | 6.29 | 5.79 | 6.22 | 6.22 | +0.08 (+1.30%) | 433,800 |
9 Dec 2022 | USD | 6.06 | 6.21 | 5.956 | 6.14 | 6.14 | +0.06 (+0.99%) | 256,700 |
8 Dec 2022 | USD | 6.15 | 6.15 | 5.89 | 6.08 | 6.08 | +0.04 (+0.66%) | 288,500 |
7 Dec 2022 | USD | 6.16 | 6.19 | 5.91 | 6.04 | 6.04 | -0.16 (-2.58%) | 368,500 |
6 Dec 2022 | USD | 6.41 | 6.54 | 6.1 | 6.2 | 6.2 | -0.26 (-4.02%) | 528,100 |
5 Dec 2022 | USD | 6.52 | 6.52 | 6.25 | 6.46 | 6.46 | -0.06 (-0.92%) | 372,900 |
2 Dec 2022 | USD | 6.09 | 6.555 | 5.99 | 6.52 | 6.52 | +0.36 (+5.84%) | 519,200 |
1 Dec 2022 | USD | 5.65 | 6.19 | 5.63 | 6.16 | 6.16 | +0.56 (+10.00%) | 924,800 |
30 Nov 2022 | USD | 5.5 | 5.668 | 5.37 | 5.6 | 5.6 | +0.14 (+2.56%) | 467,100 |
29 Nov 2022 | USD | 5.18 | 5.5 | 5.18 | 5.46 | 5.46 | +0.26 (+5%) | 287,800 |
28 Nov 2022 | USD | 5.39 | 5.61 | 5.16 | 5.2 | 5.2 | -0.26 (-4.76%) | 202,300 |
25 Nov 2022 | USD | 5.31 | 5.568 | 5.26 | 5.46 | 5.46 | +0.08 (+1.49%) | 154,000 |
23 Nov 2022 | USD | 5.31 | 5.5 | 5.11 | 5.38 | 5.38 | +0.08 (+1.51%) | 414,800 |
22 Nov 2022 | USD | 5.2 | 5.32 | 4.96 | 5.3 | 5.3 | +0.14 (+2.71%) | 274,400 |
21 Nov 2022 | USD | 5.19 | 5.28 | 5.07 | 5.16 | 5.16 | -0.03 (-0.58%) | 323,700 |
18 Nov 2022 | USD | 5.37 | 5.405 | 5.15 | 5.19 | 5.19 | -0.12 (-2.26%) | 196,500 |
17 Nov 2022 | USD | 5.29 | 5.455 | 5.165 | 5.31 | 5.31 | -0.07 (-1.30%) | 167,500 |
16 Nov 2022 | USD | 5.66 | 5.69 | 5.33 | 5.38 | 5.38 | -0.29 (-5.11%) | 180,400 |
15 Nov 2022 | USD | 5.7 | 5.846 | 5.6 | 5.67 | 5.67 | +0.03 (+0.53%) | 260,300 |
14 Nov 2022 | USD | 5.86 | 5.9 | 5.55 | 5.64 | 5.64 | -0.17 (-2.93%) | 236,100 |
11 Nov 2022 | USD | 5.57 | 5.9 | 5.53 | 5.81 | 5.81 | +0.31 (+5.64%) | 431,800 |
10 Nov 2022 | USD | 5.25 | 5.57 | 4.96 | 5.5 | 5.5 | +0.32 (+6.18%) | 675,800 |
9 Nov 2022 | USD | 5.41 | 5.41 | 5.17 | 5.18 | 5.18 | -0.24 (-4.43%) | 257,700 |
8 Nov 2022 | USD | 5.35 | 5.58 | 5.27 | 5.42 | 5.42 | +0.1 (+1.88%) | 282,700 |
7 Nov 2022 | USD | 5.32 | 5.4 | 5.245 | 5.32 | 5.32 | -0.02 (-0.37%) | 219,000 |