Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 5.51 | 5.57 | 5.39 | 5.43 | 5.43 | -0.08 (-1.45%) | 190,400 |
13 Dec 2022 | USD | 5.48 | 5.6 | 5.37 | 5.51 | 5.51 | +0.24 (+4.55%) | 298,600 |
12 Dec 2022 | USD | 5.26 | 5.38 | 5.2 | 5.27 | 5.27 | -0.01 (-0.19%) | 184,800 |
9 Dec 2022 | USD | 5.21 | 5.34 | 5.21 | 5.28 | 5.28 | +0.01 (+0.19%) | 175,000 |
8 Dec 2022 | USD | 5.3 | 5.36 | 5.17 | 5.27 | 5.27 | 0.0 (0.0%) | 191,400 |
7 Dec 2022 | USD | 5.29 | 5.36 | 5.2 | 5.27 | 5.27 | -0.03 (-0.57%) | 231,100 |
6 Dec 2022 | USD | 5.38 | 5.45 | 5.21 | 5.3 | 5.3 | -0.1 (-1.85%) | 334,900 |
5 Dec 2022 | USD | 5.43 | 5.47 | 5.32 | 5.4 | 5.4 | -0.09 (-1.64%) | 209,500 |
2 Dec 2022 | USD | 5.47 | 5.54 | 5.37 | 5.49 | 5.49 | -0.09 (-1.61%) | 208,600 |
1 Dec 2022 | USD | 5.58 | 5.62 | 5.45 | 5.58 | 5.58 | +0.02 (+0.36%) | 219,400 |
30 Nov 2022 | USD | 5.48 | 5.56 | 5.31 | 5.56 | 5.56 | +0.09 (+1.65%) | 270,800 |
29 Nov 2022 | USD | 5.53 | 5.58 | 5.45 | 5.47 | 5.47 | -0.07 (-1.26%) | 206,300 |
28 Nov 2022 | USD | 5.73 | 5.73 | 5.53 | 5.54 | 5.54 | -0.17 (-2.98%) | 221,300 |
25 Nov 2022 | USD | 5.64 | 5.73 | 5.64 | 5.71 | 5.71 | +0.07 (+1.24%) | 51,400 |
23 Nov 2022 | USD | 5.42 | 5.65 | 5.37 | 5.64 | 5.64 | +0.25 (+4.64%) | 198,900 |
22 Nov 2022 | USD | 5.28 | 5.43 | 5.22 | 5.39 | 5.39 | +0.16 (+3.06%) | 146,300 |
21 Nov 2022 | USD | 5.2 | 5.27 | 5.14 | 5.23 | 5.23 | -0.01 (-0.19%) | 146,000 |
18 Nov 2022 | USD | 5.43 | 5.45 | 5.2 | 5.24 | 5.24 | -0.05 (-0.95%) | 132,900 |
17 Nov 2022 | USD | 5.29 | 5.32 | 5.12 | 5.29 | 5.29 | -0.09 (-1.67%) | 189,200 |
16 Nov 2022 | USD | 5.47 | 5.47 | 5.33 | 5.38 | 5.38 | -0.13 (-2.36%) | 142,300 |
15 Nov 2022 | USD | 5.53 | 5.61 | 5.39 | 5.51 | 5.51 | +0.08 (+1.47%) | 159,700 |
14 Nov 2022 | USD | 5.5 | 5.59 | 5.43 | 5.43 | 5.43 | -0.19 (-3.38%) | 210,700 |
11 Nov 2022 | USD | 5.33 | 5.64 | 5.33 | 5.62 | 5.62 | +0.23 (+4.27%) | 302,700 |
10 Nov 2022 | USD | 5.2 | 5.44 | 5.19 | 5.39 | 5.39 | +0.43 (+8.67%) | 145,300 |
9 Nov 2022 | USD | 4.99 | 5.08 | 4.93 | 4.96 | 4.96 | -0.09 (-1.78%) | 119,200 |
8 Nov 2022 | USD | 5.3 | 5.33 | 4.87 | 5.05 | 5.05 | -0.24 (-4.54%) | 265,500 |
7 Nov 2022 | USD | 5.12 | 5.32 | 5.11 | 5.29 | 5.29 | +0.16 (+3.12%) | 145,500 |
4 Nov 2022 | USD | 5 | 5.2 | 4.78 | 5.13 | 5.13 | +0.44 (+9.38%) | 168,900 |
3 Nov 2022 | USD | 4.63 | 4.74 | 4.55 | 4.69 | 4.69 | -0.05 (-1.05%) | 363,500 |
2 Nov 2022 | USD | 4.92 | 4.98 | 4.72 | 4.74 | 4.74 | -0.17 (-3.46%) | 235,400 |