Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 5.67 | 5.67 | 5.15 | 5.18 | 5.18 | -0.45 (-7.99%) | 152,100 |
16 Dec 2022 | USD | 5.65 | 5.73 | 5.31 | 5.63 | 5.63 | -0.09 (-1.57%) | 471,700 |
15 Dec 2022 | USD | 5.63 | 5.73 | 5.5 | 5.72 | 5.72 | +0.06 (+1.06%) | 187,900 |
14 Dec 2022 | USD | 5.63 | 5.72 | 5.5 | 5.66 | 5.66 | +0.07 (+1.25%) | 202,900 |
13 Dec 2022 | USD | 6 | 6.11 | 5.505 | 5.59 | 5.59 | -0.32 (-5.41%) | 868,600 |
12 Dec 2022 | USD | 5.75 | 5.93 | 5.45 | 5.91 | 5.91 | +0.19 (+3.32%) | 276,200 |
9 Dec 2022 | USD | 5.45 | 5.76 | 5.25 | 5.72 | 5.72 | +0.25 (+4.57%) | 275,700 |
8 Dec 2022 | USD | 5.25 | 5.49 | 5.155 | 5.47 | 5.47 | +0.26 (+4.99%) | 193,200 |
7 Dec 2022 | USD | 5.1 | 5.26 | 5.01 | 5.21 | 5.21 | +0.12 (+2.36%) | 123,300 |
6 Dec 2022 | USD | 5.18 | 5.26 | 5 | 5.09 | 5.09 | -0.08 (-1.55%) | 126,800 |
5 Dec 2022 | USD | 5.37 | 5.39 | 5.09 | 5.17 | 5.17 | -0.21 (-3.90%) | 195,800 |
2 Dec 2022 | USD | 5.41 | 5.42 | 5.231 | 5.38 | 5.38 | +0.04 (+0.75%) | 182,000 |
1 Dec 2022 | USD | 5.38 | 5.486 | 5.26 | 5.34 | 5.34 | -0.05 (-0.93%) | 99,000 |
30 Nov 2022 | USD | 5.22 | 5.62 | 5.11 | 5.39 | 5.39 | +0.22 (+4.26%) | 236,400 |
29 Nov 2022 | USD | 5.02 | 5.22 | 4.955 | 5.17 | 5.17 | +0.13 (+2.58%) | 159,500 |
28 Nov 2022 | USD | 5.23 | 5.27 | 5.01 | 5.04 | 5.04 | -0.15 (-2.89%) | 143,400 |
25 Nov 2022 | USD | 5.32 | 5.32 | 5.05 | 5.19 | 5.19 | -0.12 (-2.26%) | 46,500 |
23 Nov 2022 | USD | 5.31 | 5.42 | 4.97 | 5.31 | 5.31 | +0.05 (+0.95%) | 230,400 |
22 Nov 2022 | USD | 5.19 | 5.3 | 5.095 | 5.26 | 5.26 | 0.0 (0.0%) | 127,200 |
21 Nov 2022 | USD | 5.09 | 5.35 | 4.95 | 5.26 | 5.26 | +0.17 (+3.34%) | 344,600 |
18 Nov 2022 | USD | 5.44 | 5.44 | 5.08 | 5.09 | 5.09 | -0.28 (-5.21%) | 114,900 |
17 Nov 2022 | USD | 5.3 | 5.394 | 5.19 | 5.37 | 5.37 | +0.04 (+0.75%) | 207,000 |
16 Nov 2022 | USD | 5.21 | 5.39 | 4.99 | 5.33 | 5.33 | +0.11 (+2.11%) | 288,300 |
15 Nov 2022 | USD | 5.28 | 5.54 | 5.18 | 5.22 | 5.22 | -0.03 (-0.57%) | 177,300 |
14 Nov 2022 | USD | 5.51 | 5.54 | 5.22 | 5.25 | 5.25 | -0.25 (-4.55%) | 138,600 |
11 Nov 2022 | USD | 5.57 | 5.85 | 5.47 | 5.5 | 5.5 | -0.03 (-0.54%) | 372,700 |
10 Nov 2022 | USD | 5.36 | 5.57 | 5.29 | 5.53 | 5.53 | +0.33 (+6.35%) | 268,800 |
9 Nov 2022 | USD | 5.32 | 5.33 | 5.08 | 5.2 | 5.2 | -0.14 (-2.62%) | 268,600 |
8 Nov 2022 | USD | 5.36 | 5.5 | 5.26 | 5.34 | 5.34 | +0.01 (+0.19%) | 200,000 |
7 Nov 2022 | USD | 5.25 | 5.48 | 5.245 | 5.33 | 5.33 | +0.11 (+2.11%) | 236,300 |