Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 5.33 | 5.7 | 5.17 | 5.36 | 5.36 | +0.16 (+3.08%) | 312,000 |
16 Dec 2022 | USD | 5.29 | 5.61 | 5.2 | 5.2 | 5.2 | +0.01 (+0.19%) | 363,800 |
15 Dec 2022 | USD | 5.3 | 5.449 | 5.19 | 5.19 | 5.19 | -0.09 (-1.70%) | 235,700 |
14 Dec 2022 | USD | 5.08 | 5.45 | 5.08 | 5.28 | 5.28 | +0.1 (+1.93%) | 196,300 |
13 Dec 2022 | USD | 5.34 | 5.39 | 5.18 | 5.18 | 5.18 | +0.07 (+1.37%) | 130,800 |
12 Dec 2022 | USD | 4.98 | 5.265 | 4.75 | 5.11 | 5.11 | +0.05 (+0.99%) | 175,700 |
9 Dec 2022 | USD | 5.3 | 5.45 | 5.03 | 5.06 | 5.06 | -0.24 (-4.53%) | 354,600 |
8 Dec 2022 | USD | 5.13 | 5.435 | 5.12 | 5.3 | 5.3 | +0.29 (+5.79%) | 218,600 |
7 Dec 2022 | USD | 4.72 | 5.1 | 4.7 | 5.01 | 5.01 | +0.15 (+3.09%) | 144,800 |
6 Dec 2022 | USD | 4.92 | 4.951 | 4.817 | 4.86 | 4.86 | -0.05 (-1.02%) | 114,200 |
5 Dec 2022 | USD | 5 | 5.02 | 4.79 | 4.91 | 4.91 | -0.02 (-0.41%) | 205,300 |
2 Dec 2022 | USD | 4.6 | 5.003 | 4.6 | 4.93 | 4.93 | +0.24 (+5.12%) | 234,100 |
1 Dec 2022 | USD | 4.75 | 4.833 | 4.65 | 4.69 | 4.69 | -0.09 (-1.88%) | 155,000 |
30 Nov 2022 | USD | 4.18 | 4.864 | 4.09 | 4.78 | 4.78 | +0.7 (+17.16%) | 317,600 |
29 Nov 2022 | USD | 4.05 | 4.22 | 4.01 | 4.08 | 4.08 | +0.1 (+2.51%) | 355,600 |
28 Nov 2022 | USD | 3.69 | 4.02 | 3.69 | 3.98 | 3.98 | +0.27 (+7.28%) | 153,300 |
25 Nov 2022 | USD | 3.72 | 3.83 | 3.71 | 3.71 | 3.71 | -0.12 (-3.13%) | 80,100 |
23 Nov 2022 | USD | 3.65 | 3.84 | 3.64 | 3.83 | 3.83 | +0.24 (+6.69%) | 184,200 |
22 Nov 2022 | USD | 3.71 | 3.798 | 3.56 | 3.59 | 3.59 | -0.2 (-5.28%) | 118,200 |
21 Nov 2022 | USD | 3.65 | 3.85 | 3.6 | 3.79 | 3.79 | +0.11 (+2.99%) | 191,300 |
18 Nov 2022 | USD | 3.93 | 4 | 3.61 | 3.68 | 3.68 | -0.28 (-7.07%) | 288,900 |
17 Nov 2022 | USD | 4.04 | 4.175 | 3.691 | 3.96 | 3.96 | +0.1 (+2.59%) | 650,000 |
16 Nov 2022 | USD | 4.21 | 4.275 | 3.81 | 3.86 | 3.86 | -0.38 (-8.96%) | 293,100 |
15 Nov 2022 | USD | 3.6 | 4.25 | 3.6 | 4.24 | 4.24 | +0.86 (+25.44%) | 819,900 |
14 Nov 2022 | USD | 3.24 | 3.6 | 3.24 | 3.38 | 3.38 | +0.23 (+7.30%) | 447,800 |
11 Nov 2022 | USD | 3.32 | 3.46 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 271,418 |
10 Nov 2022 | USD | 3.18 | 3.285 | 3.15 | 3.15 | 3.15 | +0.12 (+3.96%) | 118,312 |
9 Nov 2022 | USD | 3.28 | 3.32 | 3.03 | 3.03 | 3.03 | -0.28 (-8.46%) | 284,900 |
8 Nov 2022 | USD | 3.42 | 3.47 | 3.3 | 3.31 | 3.31 | -0.11 (-3.22%) | 107,500 |
7 Nov 2022 | USD | 3.34 | 3.533 | 3.34 | 3.42 | 3.42 | +0.16 (+4.91%) | 209,800 |