Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 5.26 | 5.26 | 5 | 5.19 | 5.19 | -0.08 (-1.52%) | 132,500 |
9 Dec 2022 | USD | 5.12 | 5.53 | 4.98 | 5.27 | 5.27 | +0.19 (+3.74%) | 127,600 |
8 Dec 2022 | USD | 5.11 | 5.27 | 5.07 | 5.08 | 5.08 | -0.04 (-0.78%) | 93,100 |
7 Dec 2022 | USD | 5.28 | 5.398 | 5.1 | 5.12 | 5.12 | -0.19 (-3.58%) | 318,100 |
6 Dec 2022 | USD | 5.47 | 5.65 | 5.26 | 5.31 | 5.31 | -0.29 (-5.18%) | 146,700 |
5 Dec 2022 | USD | 5.79 | 5.79 | 5.452 | 5.6 | 5.6 | -0.1 (-1.75%) | 172,000 |
2 Dec 2022 | USD | 5.73 | 5.776 | 5.62 | 5.7 | 5.7 | -0.15 (-2.56%) | 104,000 |
1 Dec 2022 | USD | 5.9 | 5.98 | 5.535 | 5.85 | 5.85 | -0.02 (-0.34%) | 240,300 |
30 Nov 2022 | USD | 6.13 | 6.16 | 5.65 | 5.87 | 5.87 | -0.15 (-2.49%) | 283,600 |
29 Nov 2022 | USD | 6.05 | 6.25 | 5.75 | 6.02 | 6.02 | -0.04 (-0.66%) | 401,600 |
28 Nov 2022 | USD | 5.83 | 6.429 | 5.82 | 6.06 | 6.06 | +0.14 (+2.36%) | 351,100 |
25 Nov 2022 | USD | 5.96 | 6.08 | 5.73 | 5.92 | 5.92 | -0.14 (-2.31%) | 116,800 |
23 Nov 2022 | USD | 6.23 | 6.43 | 5.88 | 6.06 | 6.06 | +0.31 (+5.39%) | 525,100 |
22 Nov 2022 | USD | 5.46 | 5.859 | 5.31 | 5.75 | 5.75 | +0.33 (+6.09%) | 314,500 |
21 Nov 2022 | USD | 5.6 | 5.67 | 5.332 | 5.42 | 5.42 | -0.15 (-2.69%) | 163,600 |
18 Nov 2022 | USD | 5.73 | 5.73 | 5.371 | 5.57 | 5.57 | +0.1 (+1.83%) | 265,300 |
17 Nov 2022 | USD | 5.61 | 5.72 | 5.43 | 5.47 | 5.47 | -0.27 (-4.70%) | 307,500 |
16 Nov 2022 | USD | 5.91 | 6.01 | 5.577 | 5.74 | 5.74 | -0.12 (-2.05%) | 464,100 |
15 Nov 2022 | USD | 6.55 | 6.65 | 5.37 | 5.86 | 5.86 | -1.11 (-15.93%) | 1,497,600 |
14 Nov 2022 | USD | 5.35 | 7.706 | 5.173 | 6.97 | 6.97 | +1.66 (+31.26%) | 5,197,600 |
11 Nov 2022 | USD | 5.25 | 5.39 | 5.06 | 5.31 | 5.31 | +0.01 (+0.19%) | 241,300 |
10 Nov 2022 | USD | 5.71 | 5.797 | 5.3 | 5.3 | 5.3 | -0.19 (-3.46%) | 362,100 |
9 Nov 2022 | USD | 5.27 | 5.61 | 5.12 | 5.49 | 5.49 | +0.14 (+2.62%) | 243,500 |
8 Nov 2022 | USD | 5.61 | 5.61 | 5.12 | 5.35 | 5.35 | -0.2 (-3.60%) | 339,400 |
7 Nov 2022 | USD | 6.12 | 6.19 | 5.46 | 5.55 | 5.55 | -0.54 (-8.87%) | 344,000 |
4 Nov 2022 | USD | 6.34 | 6.45 | 5.86 | 6.09 | 6.09 | -0.14 (-2.25%) | 350,500 |
3 Nov 2022 | USD | 5.98 | 6.3 | 5.76 | 6.23 | 6.23 | +0.18 (+2.98%) | 334,500 |
2 Nov 2022 | USD | 5.95 | 6.88 | 5.92 | 6.05 | 6.05 | +0.05 (+0.83%) | 1,506,600 |
1 Nov 2022 | USD | 6.91 | 7 | 5.9 | 6 | 6 | -0.8 (-11.76%) | 1,445,700 |
31 Oct 2022 | USD | 5.05 | 7.55 | 5.05 | 6.8 | 6.8 | +1.75 (+34.65%) | 10,620,400 |