Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2022 | USD | 5.2 | 5.2 | 5 | 5.17 | 5.17 | -0.08 (-1.52%) | 343,700 |
21 Dec 2022 | USD | 5.06 | 5.26 | 4.94 | 5.25 | 5.25 | +0.16 (+3.14%) | 682,600 |
20 Dec 2022 | USD | 5.14 | 5.15 | 4.81 | 5.09 | 5.09 | -0.12 (-2.30%) | 1,720,300 |
19 Dec 2022 | USD | 5.39 | 5.415 | 5.1 | 5.21 | 5.21 | -0.2 (-3.70%) | 1,493,400 |
16 Dec 2022 | USD | 5.43 | 5.465 | 5.29 | 5.41 | 5.41 | -0.07 (-1.28%) | 1,947,000 |
15 Dec 2022 | USD | 5.59 | 5.7 | 5.31 | 5.48 | 5.48 | -0.23 (-4.03%) | 1,494,000 |
14 Dec 2022 | USD | 5.6 | 5.755 | 5.465 | 5.71 | 5.71 | +0.05 (+0.88%) | 1,741,000 |
13 Dec 2022 | USD | 5.67 | 5.995 | 5.58 | 5.66 | 5.66 | +0.13 (+2.35%) | 608,300 |
12 Dec 2022 | USD | 5.48 | 5.64 | 5.42 | 5.53 | 5.53 | +0.02 (+0.36%) | 423,400 |
9 Dec 2022 | USD | 5.35 | 5.59 | 5.35 | 5.51 | 5.51 | +0.11 (+2.04%) | 455,400 |
8 Dec 2022 | USD | 5.32 | 5.55 | 5.25 | 5.4 | 5.4 | +0.1 (+1.89%) | 457,400 |
7 Dec 2022 | USD | 5.11 | 5.45 | 5.1 | 5.3 | 5.3 | +0.12 (+2.32%) | 366,600 |
6 Dec 2022 | USD | 5.39 | 5.545 | 5.12 | 5.18 | 5.18 | -0.24 (-4.43%) | 584,100 |
5 Dec 2022 | USD | 5.45 | 5.65 | 5.385 | 5.42 | 5.42 | -0.09 (-1.63%) | 662,300 |
2 Dec 2022 | USD | 5.22 | 5.53 | 5.16 | 5.51 | 5.51 | +0.11 (+2.04%) | 562,800 |
1 Dec 2022 | USD | 5.57 | 5.72 | 5.37 | 5.4 | 5.4 | -0.2 (-3.57%) | 592,100 |
30 Nov 2022 | USD | 5.3 | 5.675 | 5.22 | 5.6 | 5.6 | +0.31 (+5.86%) | 628,200 |
29 Nov 2022 | USD | 5.22 | 5.46 | 5.16 | 5.29 | 5.29 | +0.01 (+0.19%) | 369,100 |
28 Nov 2022 | USD | 5.39 | 5.52 | 5.15 | 5.28 | 5.28 | -0.18 (-3.30%) | 150,000 |
25 Nov 2022 | USD | 5.43 | 5.51 | 5.38 | 5.46 | 5.46 | -0.06 (-1.09%) | 56,800 |
23 Nov 2022 | USD | 5.46 | 5.59 | 5.38 | 5.52 | 5.52 | +0.01 (+0.18%) | 193,000 |
22 Nov 2022 | USD | 5.42 | 5.58 | 5.24 | 5.51 | 5.51 | +0.12 (+2.23%) | 502,400 |
21 Nov 2022 | USD | 5.38 | 5.45 | 5.27 | 5.39 | 5.39 | -0.02 (-0.37%) | 473,100 |
18 Nov 2022 | USD | 5.65 | 5.65 | 5.39 | 5.41 | 5.41 | -0.08 (-1.46%) | 201,700 |
17 Nov 2022 | USD | 5.54 | 5.6 | 5.41 | 5.49 | 5.49 | -0.11 (-1.96%) | 467,100 |
16 Nov 2022 | USD | 5.77 | 5.82 | 5.54 | 5.6 | 5.6 | -0.24 (-4.11%) | 289,500 |
15 Nov 2022 | USD | 5.84 | 6.07 | 5.67 | 5.84 | 5.84 | +0.11 (+1.92%) | 477,100 |
14 Nov 2022 | USD | 5.67 | 5.84 | 5.555 | 5.73 | 5.73 | -0.06 (-1.04%) | 401,600 |
11 Nov 2022 | USD | 5.83 | 5.97 | 5.66 | 5.79 | 5.79 | -0.03 (-0.52%) | 313,500 |
10 Nov 2022 | USD | 6 | 6.17 | 5.74 | 5.82 | 5.82 | +0.01 (+0.17%) | 345,500 |