Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | USD | 5.44 | 5.78 | 5.38 | 5.77 | 5.77 | +0.39 (+7.25%) | 3,176,100 |
5 Dec 2022 | USD | 5.61 | 5.62 | 5.33 | 5.38 | 5.38 | -0.24 (-4.27%) | 2,836,500 |
2 Dec 2022 | USD | 5.48 | 5.65 | 5.36 | 5.62 | 5.62 | +0.07 (+1.26%) | 2,900,100 |
1 Dec 2022 | USD | 5.84 | 5.88 | 5.5 | 5.55 | 5.55 | -0.32 (-5.45%) | 2,416,700 |
30 Nov 2022 | USD | 5.91 | 5.97 | 5.66 | 5.87 | 5.87 | -0.07 (-1.18%) | 2,538,400 |
29 Nov 2022 | USD | 5.92 | 5.98 | 5.82 | 5.94 | 5.94 | +0.03 (+0.51%) | 1,714,600 |
28 Nov 2022 | USD | 6 | 6.16 | 5.89 | 5.91 | 5.91 | -0.14 (-2.31%) | 2,427,700 |
25 Nov 2022 | USD | 6.16 | 6.35 | 6.04 | 6.05 | 6.05 | -0.06 (-0.98%) | 2,347,000 |
23 Nov 2022 | USD | 6.35 | 6.45 | 6.09 | 6.11 | 6.11 | -0.29 (-4.53%) | 2,870,700 |
22 Nov 2022 | USD | 7.2 | 7.2 | 6.33 | 6.4 | 6.4 | -0.71 (-9.99%) | 2,983,200 |
21 Nov 2022 | USD | 7.13 | 7.25 | 6.99 | 7.11 | 7.11 | -0.06 (-0.84%) | 3,493,300 |
18 Nov 2022 | USD | 7.11 | 7.31 | 7.02 | 7.17 | 7.17 | +0.27 (+3.91%) | 3,172,300 |
17 Nov 2022 | USD | 6.6 | 6.99 | 6.51 | 6.9 | 6.9 | +0.22 (+3.29%) | 2,240,800 |
16 Nov 2022 | USD | 6.65 | 6.73 | 6.45 | 6.68 | 6.68 | -0.21 (-3.05%) | 2,528,900 |
15 Nov 2022 | USD | 6.95 | 7.24 | 6.83 | 6.89 | 6.89 | +0.12 (+1.77%) | 3,028,100 |
14 Nov 2022 | USD | 6.91 | 7.11 | 6.77 | 6.77 | 6.77 | -0.24 (-3.42%) | 2,818,600 |
11 Nov 2022 | USD | 6.85 | 7.03 | 6.79 | 7.01 | 7.01 | +0.17 (+2.49%) | 2,407,900 |
10 Nov 2022 | USD | 6.31 | 6.87 | 6.31 | 6.84 | 6.84 | +0.72 (+11.76%) | 2,702,500 |
9 Nov 2022 | USD | 6.22 | 6.31 | 6.06 | 6.12 | 6.12 | -0.18 (-2.86%) | 1,411,000 |
8 Nov 2022 | USD | 6.16 | 6.35 | 5.96 | 6.3 | 6.3 | +0.21 (+3.45%) | 2,469,600 |
7 Nov 2022 | USD | 5.91 | 6.11 | 5.79 | 6.09 | 6.09 | +0.24 (+4.10%) | 2,114,600 |
4 Nov 2022 | USD | 5.85 | 5.92 | 5.66 | 5.85 | 5.85 | +0.1 (+1.74%) | 1,535,000 |
3 Nov 2022 | USD | 5.62 | 5.84 | 5.53 | 5.75 | 5.75 | +0.11 (+1.95%) | 1,108,900 |
2 Nov 2022 | USD | 5.82 | 5.93 | 5.63 | 5.64 | 5.64 | -0.25 (-4.24%) | 1,086,500 |
1 Nov 2022 | USD | 5.95 | 6 | 5.81 | 5.89 | 5.89 | +0.01 (+0.17%) | 1,666,200 |
31 Oct 2022 | USD | 5.94 | 6.02 | 5.85 | 5.88 | 5.88 | -0.04 (-0.68%) | 1,423,500 |
28 Oct 2022 | USD | 5.92 | 5.94 | 5.7 | 5.92 | 5.92 | +0.11 (+1.89%) | 2,068,800 |
27 Oct 2022 | USD | 5.98 | 6.11 | 5.81 | 5.81 | 5.81 | -0.1 (-1.69%) | 1,702,900 |
26 Oct 2022 | USD | 5.99 | 6 | 5.8 | 5.91 | 5.91 | +0.02 (+0.34%) | 1,312,900 |
25 Oct 2022 | USD | 5.53 | 6.02 | 5.53 | 5.89 | 5.89 | +0.35 (+6.32%) | 1,996,500 |