Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2022 | USD | 4.88 | 4.99 | 4.62 | 4.69 | 4.69 | -0.24 (-4.87%) | 206,900 |
21 Dec 2022 | USD | 4.91 | 5 | 4.78 | 4.93 | 4.93 | +0.07 (+1.44%) | 210,500 |
20 Dec 2022 | USD | 4.83 | 5.05 | 4.773 | 4.86 | 4.86 | -0.05 (-1.02%) | 254,800 |
19 Dec 2022 | USD | 5.15 | 5.18 | 4.65 | 4.91 | 4.91 | -0.27 (-5.21%) | 242,700 |
16 Dec 2022 | USD | 5.02 | 5.53 | 4.88 | 5.18 | 5.18 | +0.02 (+0.39%) | 1,716,300 |
15 Dec 2022 | USD | 4.69 | 5.18 | 4.69 | 5.16 | 5.16 | +0.34 (+7.05%) | 419,400 |
14 Dec 2022 | USD | 4.59 | 5 | 4.56 | 4.82 | 4.82 | +0.11 (+2.34%) | 397,000 |
13 Dec 2022 | USD | 4.85 | 4.93 | 4.57 | 4.71 | 4.71 | +0.09 (+1.95%) | 443,400 |
12 Dec 2022 | USD | 4.93 | 4.93 | 4.595 | 4.62 | 4.62 | -0.31 (-6.29%) | 388,900 |
9 Dec 2022 | USD | 4.64 | 5.04 | 4.64 | 4.93 | 4.93 | +0.18 (+3.79%) | 223,100 |
8 Dec 2022 | USD | 4.87 | 4.95 | 4.65 | 4.75 | 4.75 | -0.07 (-1.45%) | 350,900 |
7 Dec 2022 | USD | 4.78 | 4.92 | 4.75 | 4.82 | 4.82 | +0.02 (+0.42%) | 203,200 |
6 Dec 2022 | USD | 5 | 5.28 | 4.67 | 4.8 | 4.8 | -0.23 (-4.57%) | 403,700 |
5 Dec 2022 | USD | 5.25 | 5.35 | 4.81 | 5.03 | 5.03 | -0.29 (-5.45%) | 338,300 |
2 Dec 2022 | USD | 5.26 | 5.78 | 5.2 | 5.32 | 5.32 | +0.1 (+1.92%) | 414,400 |
1 Dec 2022 | USD | 5.56 | 5.71 | 5.11 | 5.22 | 5.22 | -0.49 (-8.58%) | 338,900 |
30 Nov 2022 | USD | 5.67 | 5.87 | 5.5 | 5.71 | 5.71 | -0.03 (-0.52%) | 339,300 |
29 Nov 2022 | USD | 5.57 | 5.84 | 5.53 | 5.74 | 5.74 | +0.15 (+2.68%) | 201,600 |
28 Nov 2022 | USD | 5.94 | 5.985 | 5.49 | 5.59 | 5.59 | -0.51 (-8.36%) | 117,800 |
25 Nov 2022 | USD | 5.55 | 6.172 | 5.53 | 6.1 | 6.1 | +0.43 (+7.58%) | 222,800 |
23 Nov 2022 | USD | 5.24 | 5.85 | 5.22 | 5.67 | 5.67 | +0.4 (+7.59%) | 283,100 |
22 Nov 2022 | USD | 5.33 | 5.45 | 5.19 | 5.27 | 5.27 | -0.04 (-0.75%) | 101,000 |
21 Nov 2022 | USD | 5.27 | 5.36 | 5.16 | 5.31 | 5.31 | -0.07 (-1.30%) | 136,000 |
18 Nov 2022 | USD | 5.78 | 5.8 | 5.3 | 5.38 | 5.38 | -0.37 (-6.43%) | 212,600 |
17 Nov 2022 | USD | 5.75 | 5.84 | 5.6 | 5.75 | 5.75 | -0.08 (-1.37%) | 150,800 |
16 Nov 2022 | USD | 5.96 | 5.99 | 5.7 | 5.83 | 5.83 | -0.21 (-3.48%) | 155,800 |
15 Nov 2022 | USD | 6.27 | 6.38 | 5.94 | 6.04 | 6.04 | -0.05 (-0.82%) | 306,900 |
14 Nov 2022 | USD | 6.01 | 6.32 | 5.785 | 6.09 | 6.09 | +0.08 (+1.33%) | 308,500 |
11 Nov 2022 | USD | 5.87 | 6.38 | 5.845 | 6.01 | 6.01 | +0.05 (+0.84%) | 342,600 |
10 Nov 2022 | USD | 5.56 | 6.03 | 5.56 | 5.96 | 5.96 | +0.59 (+10.99%) | 324,500 |