Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | USD | 4.72 | 4.72 | 4.45 | 4.52 | 4.52 | -0.24 (-5.04%) | 272,500 |
5 Dec 2022 | USD | 4.84 | 5.11 | 4.7 | 4.76 | 4.76 | -0.1 (-2.06%) | 439,100 |
2 Dec 2022 | USD | 4.86 | 4.86 | 4.67 | 4.86 | 4.86 | -0.07 (-1.42%) | 218,200 |
1 Dec 2022 | USD | 4.83 | 5.07 | 4.82 | 4.93 | 4.93 | +0.11 (+2.28%) | 311,500 |
30 Nov 2022 | USD | 4.72 | 4.82 | 4.54 | 4.82 | 4.82 | +0.07 (+1.47%) | 222,500 |
29 Nov 2022 | USD | 4.98 | 5.12 | 4.72 | 4.75 | 4.75 | -0.24 (-4.81%) | 221,800 |
28 Nov 2022 | USD | 5 | 5.1 | 4.851 | 4.99 | 4.99 | -0.09 (-1.77%) | 215,600 |
25 Nov 2022 | USD | 5.13 | 5.2 | 5.07 | 5.08 | 5.08 | -0.08 (-1.55%) | 32,000 |
23 Nov 2022 | USD | 5.14 | 5.3 | 5.11 | 5.16 | 5.16 | +0.02 (+0.39%) | 273,900 |
22 Nov 2022 | USD | 4.83 | 5.14 | 4.77 | 5.14 | 5.14 | +0.35 (+7.31%) | 318,000 |
21 Nov 2022 | USD | 4.82 | 4.855 | 4.68 | 4.79 | 4.79 | -0.03 (-0.62%) | 277,600 |
18 Nov 2022 | USD | 4.74 | 4.915 | 4.635 | 4.82 | 4.82 | +0.12 (+2.55%) | 161,000 |
17 Nov 2022 | USD | 4.79 | 4.79 | 4.55 | 4.7 | 4.7 | -0.05 (-1.05%) | 239,000 |
16 Nov 2022 | USD | 4.92 | 4.95 | 4.725 | 4.75 | 4.75 | -0.21 (-4.23%) | 217,300 |
15 Nov 2022 | USD | 4.99 | 5.11 | 4.825 | 4.96 | 4.96 | +0.07 (+1.43%) | 295,400 |
14 Nov 2022 | USD | 4.79 | 4.935 | 4.73 | 4.89 | 4.89 | +0.06 (+1.24%) | 223,300 |
11 Nov 2022 | USD | 4.75 | 4.885 | 4.703 | 4.83 | 4.83 | +0.08 (+1.68%) | 478,400 |
10 Nov 2022 | USD | 4.49 | 4.78 | 4.45 | 4.75 | 4.75 | +0.36 (+8.20%) | 433,500 |
9 Nov 2022 | USD | 4.36 | 4.495 | 4.36 | 4.39 | 4.39 | -0.07 (-1.57%) | 392,200 |
8 Nov 2022 | USD | 4.54 | 4.67 | 4.33 | 4.46 | 4.46 | +0.01 (+0.22%) | 1,679,000 |
7 Nov 2022 | USD | 5.08 | 5.4 | 4.39 | 4.45 | 4.45 | -1.12 (-20.11%) | 1,222,100 |
4 Nov 2022 | USD | 5.86 | 5.86 | 5.445 | 5.57 | 5.57 | -0.22 (-3.80%) | 389,400 |
3 Nov 2022 | USD | 5.74 | 5.95 | 5.68 | 5.79 | 5.79 | -0.01 (-0.17%) | 175,300 |
2 Nov 2022 | USD | 5.88 | 5.95 | 5.6 | 5.8 | 5.8 | -0.11 (-1.86%) | 611,200 |
1 Nov 2022 | USD | 6.01 | 6.16 | 5.9 | 5.91 | 5.91 | -0.04 (-0.67%) | 264,800 |
31 Oct 2022 | USD | 6.02 | 6.33 | 5.92 | 5.95 | 5.95 | -0.08 (-1.33%) | 952,900 |
28 Oct 2022 | USD | 5.57 | 6.09 | 5.56 | 6.03 | 6.03 | +0.51 (+9.24%) | 619,600 |
27 Oct 2022 | USD | 5.6 | 5.65 | 5.46 | 5.52 | 5.52 | -0.02 (-0.36%) | 375,600 |
26 Oct 2022 | USD | 5.58 | 5.805 | 5.52 | 5.54 | 5.54 | -0.03 (-0.54%) | 417,200 |
25 Oct 2022 | USD | 5.42 | 5.605 | 5.37 | 5.57 | 5.57 | +0.15 (+2.77%) | 564,400 |