Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 5.35 | 5.6 | 5.33 | 5.38 | 5.38 | 0.0 (0.0%) | 137,892 |
9 Dec 2022 | USD | 5.43 | 5.73 | 5.32 | 5.38 | 5.38 | -0.08 (-1.47%) | 40,500 |
8 Dec 2022 | USD | 5.45 | 5.73 | 5.35 | 5.46 | 5.46 | +0.05 (+0.92%) | 36,900 |
7 Dec 2022 | USD | 5.58 | 5.79 | 5.1 | 5.41 | 5.41 | -0.17 (-3.05%) | 41,300 |
6 Dec 2022 | USD | 5.8 | 5.93 | 5.39 | 5.58 | 5.58 | -0.17 (-2.96%) | 80,300 |
5 Dec 2022 | USD | 5.27 | 6.16 | 5.27 | 5.75 | 5.75 | +0.39 (+7.28%) | 175,800 |
2 Dec 2022 | USD | 5.39 | 5.595 | 5.31 | 5.36 | 5.36 | -0.16 (-2.90%) | 214,700 |
1 Dec 2022 | USD | 5.47 | 5.64 | 5.44 | 5.52 | 5.52 | +0.08 (+1.47%) | 177,300 |
30 Nov 2022 | USD | 5.59 | 5.77 | 5.24 | 5.44 | 5.44 | -0.125 (-2.25%) | 168,700 |
29 Nov 2022 | USD | 5.83 | 5.83 | 5.4 | 5.565 | 5.565 | -0.195 (-3.39%) | 48,200 |
28 Nov 2022 | USD | 5.82 | 6.06 | 5.58 | 5.76 | 5.76 | -0.09 (-1.54%) | 78,600 |
25 Nov 2022 | USD | 5.86 | 5.99 | 5.65 | 5.85 | 5.85 | +0.05 (+0.86%) | 11,300 |
23 Nov 2022 | USD | 5.55 | 5.91 | 5.46 | 5.8 | 5.8 | +0.28 (+5.07%) | 38,300 |
22 Nov 2022 | USD | 5.52 | 5.76 | 5.37 | 5.52 | 5.52 | -0.04 (-0.72%) | 99,300 |
21 Nov 2022 | USD | 5.64 | 5.8 | 5.41 | 5.56 | 5.56 | -0.08 (-1.42%) | 75,100 |
18 Nov 2022 | USD | 5.74 | 6.051 | 5.57 | 5.64 | 5.64 | -0.1 (-1.74%) | 37,300 |
17 Nov 2022 | USD | 5.7 | 5.9 | 5.52 | 5.74 | 5.74 | -0.03 (-0.52%) | 39,200 |
16 Nov 2022 | USD | 6.02 | 6.16 | 5.72 | 5.77 | 5.77 | -0.25 (-4.15%) | 30,800 |
15 Nov 2022 | USD | 6.04 | 6.21 | 5.87 | 6.02 | 6.02 | +0.01 (+0.17%) | 54,000 |
14 Nov 2022 | USD | 5.9 | 6.23 | 5.651 | 6.01 | 6.01 | +0.11 (+1.86%) | 72,900 |
11 Nov 2022 | USD | 5.68 | 5.91 | 5.5 | 5.9 | 5.9 | +0.26 (+4.61%) | 40,600 |
10 Nov 2022 | USD | 5.56 | 5.72 | 5.28 | 5.64 | 5.64 | +0.15 (+2.73%) | 78,500 |
9 Nov 2022 | USD | 5.43 | 5.67 | 5.38 | 5.49 | 5.49 | +0.09 (+1.67%) | 80,600 |
8 Nov 2022 | USD | 5.1 | 5.69 | 5.1 | 5.4 | 5.4 | +0.31 (+6.09%) | 124,100 |
7 Nov 2022 | USD | 4.66 | 5.37 | 4.42 | 5.09 | 5.09 | +0.48 (+10.41%) | 1,169,200 |
4 Nov 2022 | USD | 4.78 | 4.84 | 4.61 | 4.61 | 4.61 | -0.07 (-1.50%) | 71,800 |
3 Nov 2022 | USD | 4.48 | 4.855 | 4.48 | 4.68 | 4.68 | +0.05 (+1.08%) | 41,200 |
2 Nov 2022 | USD | 4.67 | 4.82 | 4.6 | 4.63 | 4.63 | -0.09 (-1.91%) | 28,500 |
1 Nov 2022 | USD | 4.8 | 4.92 | 4.64 | 4.72 | 4.72 | -0.06 (-1.26%) | 42,500 |
31 Oct 2022 | USD | 4.78 | 4.95 | 4.72 | 4.78 | 4.78 | -0.12 (-2.45%) | 111,900 |