Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 5.16 | 5.24 | 5 | 5.07 | 5.07 | -0.03 (-0.59%) | 184,000 |
16 Dec 2022 | USD | 5.11 | 5.213 | 5.03 | 5.1 | 5.1 | -0.11 (-2.11%) | 136,900 |
15 Dec 2022 | USD | 5.11 | 5.4 | 5.01 | 5.21 | 5.21 | +0.05 (+0.97%) | 158,400 |
14 Dec 2022 | USD | 5.32 | 5.388 | 5.1 | 5.16 | 5.16 | -0.06 (-1.15%) | 212,800 |
13 Dec 2022 | USD | 5.59 | 5.65 | 5.19 | 5.22 | 5.22 | -0.22 (-4.04%) | 258,700 |
12 Dec 2022 | USD | 5.33 | 5.467 | 5.28 | 5.44 | 5.44 | +0.16 (+3.03%) | 127,400 |
9 Dec 2022 | USD | 5.37 | 5.498 | 5.278 | 5.28 | 5.28 | -0.11 (-2.04%) | 122,300 |
8 Dec 2022 | USD | 5.56 | 5.68 | 5.34 | 5.39 | 5.39 | -0.06 (-1.10%) | 145,400 |
7 Dec 2022 | USD | 5.62 | 5.705 | 5.4 | 5.45 | 5.45 | -0.26 (-4.55%) | 305,600 |
6 Dec 2022 | USD | 5.84 | 5.96 | 5.61 | 5.71 | 5.71 | -0.13 (-2.23%) | 288,000 |
5 Dec 2022 | USD | 6.23 | 6.43 | 5.67 | 5.84 | 5.84 | -0.46 (-7.30%) | 319,600 |
2 Dec 2022 | USD | 6.15 | 6.31 | 6.15 | 6.3 | 6.3 | +0.04 (+0.64%) | 114,600 |
1 Dec 2022 | USD | 6.23 | 6.5 | 6.15 | 6.26 | 6.26 | +0.07 (+1.13%) | 248,700 |
30 Nov 2022 | USD | 6.26 | 6.318 | 6 | 6.19 | 6.19 | +0.01 (+0.16%) | 173,700 |
29 Nov 2022 | USD | 6.17 | 6.366 | 6.1 | 6.18 | 6.18 | +0.09 (+1.48%) | 207,500 |
28 Nov 2022 | USD | 6.15 | 6.2 | 5.92 | 6.09 | 6.09 | -0.12 (-1.93%) | 201,300 |
25 Nov 2022 | USD | 6.29 | 6.3 | 6.12 | 6.21 | 6.21 | +0.05 (+0.81%) | 56,800 |
23 Nov 2022 | USD | 6.16 | 6.38 | 6.057 | 6.16 | 6.16 | -0.22 (-3.45%) | 249,100 |
22 Nov 2022 | USD | 6.4 | 6.5 | 6.21 | 6.38 | 6.38 | +0.08 (+1.27%) | 231,700 |
21 Nov 2022 | USD | 6.27 | 6.43 | 6.05 | 6.3 | 6.3 | -0.08 (-1.25%) | 366,500 |
18 Nov 2022 | USD | 6.43 | 6.47 | 6.2 | 6.38 | 6.38 | -0.13 (-2.00%) | 198,600 |
17 Nov 2022 | USD | 6.7 | 6.7 | 6.421 | 6.51 | 6.51 | -0.07 (-1.06%) | 259,200 |
16 Nov 2022 | USD | 6.81 | 6.95 | 6.56 | 6.58 | 6.58 | -0.45 (-6.40%) | 321,200 |
15 Nov 2022 | USD | 6.73 | 7.19 | 6.71 | 7.03 | 7.03 | +0.34 (+5.08%) | 804,900 |
14 Nov 2022 | USD | 6.9 | 6.93 | 6.55 | 6.69 | 6.69 | -0.3 (-4.29%) | 296,000 |
11 Nov 2022 | USD | 6.82 | 7.15 | 6.78 | 6.99 | 6.99 | +0.25 (+3.71%) | 631,400 |
10 Nov 2022 | USD | 6.54 | 6.825 | 6.33 | 6.74 | 6.74 | +0.44 (+6.98%) | 718,200 |
9 Nov 2022 | USD | 6.57 | 6.65 | 6.21 | 6.3 | 6.3 | -0.41 (-6.11%) | 284,400 |
8 Nov 2022 | USD | 6.73 | 6.849 | 6.54 | 6.71 | 6.71 | -0.14 (-2.04%) | 357,400 |
7 Nov 2022 | USD | 7.04 | 7.289 | 6.7 | 6.85 | 6.85 | -0.14 (-2.00%) | 560,300 |