Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2022 | USD | 5.08 | 5.21 | 5.065 | 5.21 | 5.21 | +0.09 (+1.76%) | 19,500 |
30 Nov 2022 | USD | 5.15 | 5.15 | 5.04 | 5.12 | 5.12 | +0.04 (+0.79%) | 13,400 |
29 Nov 2022 | USD | 5.02 | 5.123 | 4.984 | 5.08 | 5.08 | -0.02 (-0.39%) | 60,300 |
28 Nov 2022 | USD | 5.143 | 5.175 | 5.1 | 5.1 | 5.1 | -0.13 (-2.49%) | 4,500 |
25 Nov 2022 | USD | 5.05 | 5.23 | 5.05 | 5.23 | 5.23 | +0.04 (+0.77%) | 2,500 |
23 Nov 2022 | USD | 5.15 | 5.19 | 5.086 | 5.19 | 5.19 | +0.08 (+1.57%) | 108,100 |
22 Nov 2022 | USD | 4.94 | 5.14 | 4.937 | 5.11 | 5.11 | +0.18 (+3.65%) | 107,800 |
21 Nov 2022 | USD | 4.99 | 5.213 | 4.906 | 4.93 | 4.93 | -0.03 (-0.60%) | 50,600 |
18 Nov 2022 | USD | 4.98 | 5.02 | 4.915 | 4.96 | 4.96 | -0.02 (-0.40%) | 13,400 |
17 Nov 2022 | USD | 5.22 | 5.22 | 4.9 | 4.98 | 4.98 | +0.08 (+1.63%) | 39,900 |
16 Nov 2022 | USD | 4.8 | 5.22 | 4.5 | 4.9 | 4.9 | +0.5 (+11.36%) | 75,300 |
15 Nov 2022 | USD | 4.43 | 4.439 | 4.39 | 4.4 | 4.4 | +0.01 (+0.23%) | 10,800 |
14 Nov 2022 | USD | 4.45 | 4.45 | 4.388 | 4.39 | 4.39 | -0.07 (-1.57%) | 4,900 |
11 Nov 2022 | USD | 4.5 | 4.5 | 4.44 | 4.46 | 4.46 | +0.105 (+2.41%) | 2,700 |
10 Nov 2022 | USD | 4.487 | 4.5 | 4.32 | 4.355 | 4.355 | -0.065 (-1.47%) | 10,400 |
9 Nov 2022 | USD | 4.5 | 4.5 | 4.39 | 4.42 | 4.42 | -0.02 (-0.45%) | 24,300 |
8 Nov 2022 | USD | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | -0.03 (-0.67%) | 14,300 |
7 Nov 2022 | USD | 4.545 | 4.56 | 4.4 | 4.47 | 4.47 | -0.09 (-1.97%) | 19,100 |
4 Nov 2022 | USD | 4.779 | 4.779 | 4.56 | 4.56 | 4.56 | +0.005 (+0.11%) | 4,700 |
3 Nov 2022 | USD | 4.42 | 4.7 | 4.42 | 4.555 | 4.555 | +0.064 (+1.43%) | 10,300 |
2 Nov 2022 | USD | 4.71 | 4.71 | 4.482 | 4.491 | 4.491 | -0.269 (-5.65%) | 21,200 |
1 Nov 2022 | USD | 4.82 | 4.856 | 4.76 | 4.76 | 4.76 | +0.01 (+0.21%) | 4,200 |
31 Oct 2022 | USD | 4.75 | 4.75 | 4.73 | 4.75 | 4.75 | +0.05 (+1.06%) | 5,600 |
28 Oct 2022 | USD | 4.75 | 4.75 | 4.7 | 4.7 | 4.7 | -0.15 (-3.09%) | 8,700 |
27 Oct 2022 | USD | 4.88 | 4.88 | 4.85 | 4.85 | 4.85 | -0.03 (-0.61%) | 26,800 |
26 Oct 2022 | USD | 4.847 | 4.88 | 4.8 | 4.88 | 4.88 | +0.025 (+0.51%) | 7,100 |
25 Oct 2022 | USD | 4.92 | 4.92 | 4.797 | 4.855 | 4.855 | -0.012 (-0.25%) | 12,500 |
24 Oct 2022 | USD | 4.75 | 4.97 | 4.75 | 4.867 | 4.867 | +0.027 (+0.56%) | 26,200 |
21 Oct 2022 | USD | 4.745 | 4.86 | 4.745 | 4.84 | 4.84 | +0.05 (+1.04%) | 21,700 |
20 Oct 2022 | USD | 4.86 | 4.86 | 4.77 | 4.79 | 4.79 | -0.02 (-0.42%) | 7,900 |