Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | USD | 4.92 | 5 | 4.82 | 4.84 | 4.84 | -0.19 (-3.78%) | 386,100 |
25 Nov 2022 | USD | 5.02 | 5.07 | 4.97 | 5.03 | 5.03 | 0.0 (0.0%) | 83,800 |
23 Nov 2022 | USD | 4.94 | 5.095 | 4.93 | 5.03 | 5.03 | +0.04 (+0.80%) | 220,500 |
22 Nov 2022 | USD | 5.1 | 5.12 | 4.89 | 4.99 | 4.99 | -0.13 (-2.54%) | 429,700 |
21 Nov 2022 | USD | 5.12 | 5.16 | 4.98 | 5.12 | 5.12 | 0.0 (0.0%) | 284,700 |
18 Nov 2022 | USD | 5.15 | 5.2 | 4.955 | 5.12 | 5.12 | +0.1 (+1.99%) | 714,800 |
17 Nov 2022 | USD | 5.07 | 5.12 | 4.95 | 5.02 | 5.02 | -0.19 (-3.65%) | 444,100 |
16 Nov 2022 | USD | 5.33 | 5.405 | 5.19 | 5.21 | 5.21 | -0.17 (-3.16%) | 340,100 |
15 Nov 2022 | USD | 5.38 | 5.56 | 5.22 | 5.38 | 5.38 | +0.12 (+2.28%) | 1,055,300 |
14 Nov 2022 | USD | 5.77 | 5.813 | 5.25 | 5.26 | 5.26 | -0.56 (-9.62%) | 508,500 |
11 Nov 2022 | USD | 5.84 | 6.36 | 5.76 | 5.82 | 5.82 | +0.03 (+0.52%) | 1,402,200 |
10 Nov 2022 | USD | 5.61 | 5.97 | 5.61 | 5.79 | 5.79 | +0.49 (+9.25%) | 3,930,300 |
9 Nov 2022 | USD | 5.22 | 5.38 | 5.18 | 5.3 | 5.3 | 0.0 (0.0%) | 403,000 |
8 Nov 2022 | USD | 5.38 | 5.49 | 5.16 | 5.3 | 5.3 | -0.05 (-0.93%) | 406,200 |
7 Nov 2022 | USD | 5.38 | 5.42 | 5.1 | 5.35 | 5.35 | -0.03 (-0.56%) | 536,200 |
4 Nov 2022 | USD | 4.7 | 5.4 | 4.67 | 5.38 | 5.38 | +0.78 (+16.96%) | 981,000 |
3 Nov 2022 | USD | 3.95 | 5.01 | 3.95 | 4.6 | 4.6 | -0.2 (-4.17%) | 1,421,900 |
2 Nov 2022 | USD | 5.14 | 5.14 | 4.78 | 4.8 | 4.8 | -0.36 (-6.98%) | 758,800 |
1 Nov 2022 | USD | 5.53 | 5.53 | 5.13 | 5.16 | 5.16 | -0.24 (-4.44%) | 646,900 |
31 Oct 2022 | USD | 5.33 | 5.52 | 5.28 | 5.4 | 5.4 | +0.04 (+0.75%) | 479,000 |
28 Oct 2022 | USD | 5.35 | 5.415 | 5.18 | 5.36 | 5.36 | +0.05 (+0.94%) | 755,900 |
27 Oct 2022 | USD | 5.4 | 5.41 | 5.23 | 5.31 | 5.31 | -0.06 (-1.12%) | 1,129,500 |
26 Oct 2022 | USD | 5.29 | 5.51 | 5.26 | 5.37 | 5.37 | +0.09 (+1.70%) | 500,000 |
25 Oct 2022 | USD | 5.05 | 5.33 | 5.05 | 5.28 | 5.28 | +0.22 (+4.35%) | 572,500 |
24 Oct 2022 | USD | 4.93 | 5.075 | 4.81 | 5.06 | 5.06 | +0.17 (+3.48%) | 478,000 |
21 Oct 2022 | USD | 4.72 | 4.9 | 4.58 | 4.89 | 4.89 | +0.2 (+4.26%) | 657,300 |
20 Oct 2022 | USD | 4.69 | 4.88 | 4.605 | 4.69 | 4.69 | -0.01 (-0.21%) | 792,500 |
19 Oct 2022 | USD | 4.68 | 4.745 | 4.57 | 4.7 | 4.7 | -0.03 (-0.63%) | 747,200 |
18 Oct 2022 | USD | 4.55 | 4.75 | 4.42 | 4.73 | 4.73 | +0.33 (+7.50%) | 1,209,100 |
17 Oct 2022 | USD | 4.38 | 4.42 | 4.24 | 4.4 | 4.4 | +0.11 (+2.56%) | 648,600 |