Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2023 | USD | 5.88 | 6.13 | 5.88 | 6.09 | 6.09 | +0.17 (+2.87%) | 1,238,200 |
9 Jan 2023 | USD | 6.46 | 6.46 | 5.801 | 5.92 | 5.92 | +0.01 (+0.17%) | 1,106,700 |
6 Jan 2023 | USD | 5.88 | 6.02 | 5.745 | 5.91 | 5.91 | +0.03 (+0.51%) | 736,200 |
5 Jan 2023 | USD | 6.2 | 6.26 | 5.87 | 5.88 | 5.88 | -0.36 (-5.77%) | 728,900 |
4 Jan 2023 | USD | 5.91 | 6.3 | 5.67 | 6.24 | 6.24 | +0.28 (+4.70%) | 1,562,700 |
3 Jan 2023 | USD | 6.32 | 6.32 | 5.871 | 5.96 | 5.96 | -0.31 (-4.94%) | 3,280,700 |
30 Dec 2022 | USD | 6 | 6.415 | 5.9 | 6.27 | 6.27 | +0.22 (+3.64%) | 1,344,200 |
29 Dec 2022 | USD | 5.56 | 6.09 | 5.539 | 6.05 | 6.05 | +0.51 (+9.21%) | 1,269,900 |
28 Dec 2022 | USD | 5.53 | 5.63 | 5.41 | 5.54 | 5.54 | +0.02 (+0.36%) | 1,073,600 |
27 Dec 2022 | USD | 5.51 | 5.58 | 5.27 | 5.52 | 5.52 | +0.04 (+0.73%) | 1,176,800 |
23 Dec 2022 | USD | 5.04 | 5.525 | 5 | 5.48 | 5.48 | +0.47 (+9.38%) | 1,250,000 |
22 Dec 2022 | USD | 4.9 | 5.035 | 4.76 | 5.01 | 5.01 | +0.05 (+1.01%) | 955,900 |
21 Dec 2022 | USD | 4.65 | 5 | 4.565 | 4.96 | 4.96 | +0.34 (+7.36%) | 705,500 |
20 Dec 2022 | USD | 4.49 | 4.74 | 4.4 | 4.62 | 4.62 | +0.18 (+4.05%) | 910,600 |
19 Dec 2022 | USD | 4.6 | 4.78 | 4.42 | 4.44 | 4.44 | -0.18 (-3.90%) | 869,800 |
16 Dec 2022 | USD | 4.28 | 4.68 | 4.26 | 4.62 | 4.62 | +0.33 (+7.69%) | 1,454,100 |
15 Dec 2022 | USD | 4.04 | 4.35 | 4.04 | 4.29 | 4.29 | +0.2 (+4.89%) | 945,300 |
14 Dec 2022 | USD | 4.06 | 4.15 | 4.025 | 4.09 | 4.09 | +0.01 (+0.25%) | 485,100 |
13 Dec 2022 | USD | 4.12 | 4.138 | 3.99 | 4.08 | 4.08 | +0.03 (+0.74%) | 559,000 |
12 Dec 2022 | USD | 3.97 | 4.09 | 3.91 | 4.05 | 4.05 | +0.1 (+2.53%) | 305,600 |
9 Dec 2022 | USD | 3.9 | 4.02 | 3.87 | 3.95 | 3.95 | +0.01 (+0.25%) | 659,000 |
8 Dec 2022 | USD | 3.96 | 3.985 | 3.83 | 3.94 | 3.94 | +0.01 (+0.25%) | 160,000 |
7 Dec 2022 | USD | 4.06 | 4.06 | 3.84 | 3.93 | 3.93 | -0.12 (-2.96%) | 290,800 |
6 Dec 2022 | USD | 4.13 | 4.14 | 4.02 | 4.05 | 4.05 | -0.12 (-2.88%) | 353,700 |
5 Dec 2022 | USD | 4.08 | 4.185 | 4.028 | 4.17 | 4.17 | +0.06 (+1.46%) | 417,900 |
2 Dec 2022 | USD | 3.89 | 4.12 | 3.855 | 4.11 | 4.11 | +0.16 (+4.05%) | 1,121,400 |
1 Dec 2022 | USD | 3.38 | 4.005 | 3.355 | 3.95 | 3.95 | +0.57 (+16.86%) | 3,233,800 |
30 Nov 2022 | USD | 3.31 | 3.38 | 3.23 | 3.38 | 3.38 | +0.1 (+3.05%) | 216,800 |
29 Nov 2022 | USD | 3.3 | 3.36 | 3.215 | 3.28 | 3.28 | -0.02 (-0.61%) | 330,100 |
28 Nov 2022 | USD | 3.27 | 3.4 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 177,500 |