Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 4.48 | 4.5 | 4.22 | 4.3 | 4.3 | -0.368 (-7.88%) | 50,700 |
15 Dec 2022 | USD | 4.7 | 4.88 | 4.5 | 4.668 | 4.668 | -0.142 (-2.95%) | 44,300 |
14 Dec 2022 | USD | 4.8 | 4.92 | 4.77 | 4.81 | 4.81 | -0.06 (-1.23%) | 30,900 |
13 Dec 2022 | USD | 4.82 | 5.1 | 4.665 | 4.87 | 4.87 | +0.13 (+2.74%) | 161,100 |
12 Dec 2022 | USD | 4.75 | 4.75 | 4.7 | 4.74 | 4.74 | 0.0 (0.0%) | 57,600 |
9 Dec 2022 | USD | 5.01 | 5.015 | 4.57 | 4.74 | 4.74 | -0.27 (-5.39%) | 45,900 |
8 Dec 2022 | USD | 4.88 | 5.025 | 4.855 | 5.01 | 5.01 | +0.06 (+1.21%) | 19,200 |
7 Dec 2022 | USD | 4.8 | 5 | 4.8 | 4.95 | 4.95 | -0.1 (-1.98%) | 33,100 |
6 Dec 2022 | USD | 5.29 | 5.29 | 4.95 | 5.05 | 5.05 | -0.06 (-1.17%) | 60,600 |
5 Dec 2022 | USD | 5.4 | 5.43 | 4.69 | 5.11 | 5.11 | -0.34 (-6.24%) | 167,200 |
2 Dec 2022 | USD | 5.34 | 5.45 | 5.11 | 5.45 | 5.45 | +0.11 (+2.06%) | 28,600 |
1 Dec 2022 | USD | 5.3 | 5.53 | 5.275 | 5.34 | 5.34 | -0.17 (-3.09%) | 26,700 |
30 Nov 2022 | USD | 5.1 | 5.6 | 5.06 | 5.51 | 5.51 | +0.51 (+10.20%) | 156,300 |
29 Nov 2022 | USD | 4.85 | 5.19 | 4.8 | 5 | 5 | +0.158 (+3.26%) | 118,000 |
28 Nov 2022 | USD | 4.9 | 4.95 | 4.655 | 4.842 | 4.842 | -0.208 (-4.12%) | 72,000 |
25 Nov 2022 | USD | 4.92 | 5.09 | 4.85 | 5.05 | 5.05 | +0.1 (+2.02%) | 64,900 |
23 Nov 2022 | USD | 4.91 | 5.41 | 4.76 | 4.95 | 4.95 | +0.01 (+0.20%) | 221,800 |
22 Nov 2022 | USD | 4.83 | 5.294 | 4.5 | 4.94 | 4.94 | +0.12 (+2.49%) | 245,000 |
21 Nov 2022 | USD | 5.39 | 5.39 | 4.37 | 4.82 | 4.82 | -0.63 (-11.56%) | 211,100 |
18 Nov 2022 | USD | 5.545 | 5.625 | 5.21 | 5.45 | 5.45 | -0.05 (-0.91%) | 36,300 |
17 Nov 2022 | USD | 5.5 | 5.6 | 5.25 | 5.5 | 5.5 | 0.0 (0.0%) | 72,900 |
16 Nov 2022 | USD | 5.95 | 5.95 | 5.19 | 5.5 | 5.5 | -0.46 (-7.72%) | 113,000 |
15 Nov 2022 | USD | 5.97 | 6.45 | 5.8 | 5.96 | 5.96 | +0.06 (+1.02%) | 82,900 |
14 Nov 2022 | USD | 6.09 | 6.18 | 5.71 | 5.9 | 5.9 | 0.0 (0.0%) | 129,000 |
11 Nov 2022 | USD | 6.5 | 6.5 | 5.8 | 5.9 | 5.9 | -0.89 (-13.11%) | 227,600 |
10 Nov 2022 | USD | 6.66 | 6.89 | 5.78 | 6.79 | 6.79 | +0.44 (+6.93%) | 356,600 |
9 Nov 2022 | USD | 6.7 | 6.95 | 6.2 | 6.35 | 6.35 | -0.5 (-7.30%) | 178,100 |
8 Nov 2022 | USD | 7.62 | 7.94 | 6.43 | 6.85 | 6.85 | -1 (-12.74%) | 289,300 |
7 Nov 2022 | USD | 8.25 | 8.4 | 7.83 | 7.85 | 7.85 | -0.543 (-6.47%) | 78,700 |
4 Nov 2022 | USD | 7.77 | 8.65 | 7.63 | 8.393 | 8.393 | +0.893 (+11.91%) | 230,600 |