Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2022 | USD | 5.73 | 5.87 | 5.601 | 5.78 | 5.78 | +0.04 (+0.70%) | 1,375,200 |
7 Dec 2022 | USD | 5.79 | 5.945 | 5.72 | 5.74 | 5.74 | -0.12 (-2.05%) | 1,163,100 |
6 Dec 2022 | USD | 5.93 | 5.97 | 5.58 | 5.86 | 5.86 | -0.09 (-1.51%) | 2,565,900 |
5 Dec 2022 | USD | 6.05 | 6.135 | 5.9 | 5.95 | 5.95 | -0.14 (-2.30%) | 1,661,700 |
2 Dec 2022 | USD | 6 | 6.185 | 5.94 | 6.09 | 6.09 | +0.01 (+0.16%) | 1,432,600 |
1 Dec 2022 | USD | 6.4 | 6.47 | 6.06 | 6.08 | 6.08 | -0.32 (-5%) | 1,827,600 |
30 Nov 2022 | USD | 6.1 | 6.42 | 6.05 | 6.4 | 6.4 | +0.32 (+5.26%) | 2,107,000 |
29 Nov 2022 | USD | 6 | 6.235 | 6 | 6.08 | 6.08 | +0.06 (+1.00%) | 1,013,300 |
28 Nov 2022 | USD | 6.21 | 6.272 | 6.01 | 6.02 | 6.02 | -0.2 (-3.22%) | 1,414,600 |
25 Nov 2022 | USD | 6.25 | 6.32 | 6.2 | 6.22 | 6.22 | -0.1 (-1.58%) | 430,000 |
23 Nov 2022 | USD | 6.3 | 6.35 | 6.11 | 6.32 | 6.32 | +0.03 (+0.48%) | 1,832,000 |
22 Nov 2022 | USD | 6.44 | 6.59 | 6.25 | 6.29 | 6.29 | -0.15 (-2.33%) | 1,300,600 |
21 Nov 2022 | USD | 6.45 | 6.555 | 6.36 | 6.44 | 6.44 | -0.15 (-2.28%) | 1,325,300 |
18 Nov 2022 | USD | 7 | 7.01 | 6.575 | 6.59 | 6.59 | -0.21 (-3.09%) | 1,451,300 |
17 Nov 2022 | USD | 6.71 | 6.82 | 6.51 | 6.8 | 6.8 | -0.09 (-1.31%) | 1,918,300 |
16 Nov 2022 | USD | 7.155 | 7.159 | 6.89 | 6.89 | 6.89 | -0.39 (-5.36%) | 1,591,300 |
15 Nov 2022 | USD | 7.51 | 7.52 | 7.15 | 7.28 | 7.28 | +0.05 (+0.69%) | 1,647,900 |
14 Nov 2022 | USD | 7.38 | 7.4 | 7.043 | 7.23 | 7.23 | -0.24 (-3.21%) | 1,612,100 |
11 Nov 2022 | USD | 7.265 | 7.6 | 7.19 | 7.47 | 7.47 | +0.26 (+3.61%) | 1,944,700 |
10 Nov 2022 | USD | 7.07 | 7.27 | 6.8 | 7.21 | 7.21 | +0.74 (+11.44%) | 2,922,300 |
9 Nov 2022 | USD | 6.76 | 6.828 | 6.43 | 6.47 | 6.47 | -0.36 (-5.27%) | 1,908,000 |
8 Nov 2022 | USD | 7.12 | 7.135 | 6.68 | 6.83 | 6.83 | -0.23 (-3.26%) | 1,914,300 |
7 Nov 2022 | USD | 7.18 | 7.25 | 6.9 | 7.06 | 7.06 | -0.15 (-2.08%) | 1,577,300 |
4 Nov 2022 | USD | 7.25 | 7.39 | 6.93 | 7.21 | 7.21 | +0.09 (+1.26%) | 2,033,300 |
3 Nov 2022 | USD | 6.87 | 7.25 | 6.76 | 7.12 | 7.12 | +0.25 (+3.64%) | 2,898,700 |
2 Nov 2022 | USD | 7.31 | 7.43 | 6.87 | 6.87 | 6.87 | -0.48 (-6.53%) | 1,948,400 |
1 Nov 2022 | USD | 7.66 | 7.73 | 7.305 | 7.35 | 7.35 | -0.06 (-0.81%) | 1,284,800 |
31 Oct 2022 | USD | 7.49 | 7.672 | 7.37 | 7.41 | 7.41 | -0.1 (-1.33%) | 1,346,700 |
28 Oct 2022 | USD | 7.2 | 7.56 | 7.02 | 7.51 | 7.51 | +0.26 (+3.59%) | 1,968,400 |
27 Oct 2022 | USD | 7.53 | 7.68 | 7.24 | 7.25 | 7.25 | -0.25 (-3.33%) | 1,839,300 |