Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | USD | 5.99 | 6.21 | 5.99 | 6.05 | 6.05 | +0.08 (+1.34%) | 33,600 |
8 Dec 2022 | USD | 6.01 | 6.05 | 5.93 | 5.97 | 5.97 | +0.029 (+0.49%) | 27,000 |
7 Dec 2022 | USD | 5.905 | 6.07 | 5.871 | 5.941 | 5.941 | +0.111 (+1.90%) | 54,300 |
6 Dec 2022 | USD | 5.845 | 6.015 | 5.83 | 5.83 | 5.83 | +0.061 (+1.06%) | 40,900 |
5 Dec 2022 | USD | 5.929 | 5.929 | 5.75 | 5.769 | 5.769 | -0.241 (-4.01%) | 29,200 |
2 Dec 2022 | USD | 5.89 | 6.02 | 5.81 | 6.01 | 6.01 | -0.06 (-0.99%) | 34,000 |
1 Dec 2022 | USD | 5.88 | 6.17 | 5.88 | 6.07 | 6.07 | +0.316 (+5.49%) | 152,600 |
30 Nov 2022 | USD | 5.98 | 5.98 | 5.57 | 5.754 | 5.754 | +0.204 (+3.68%) | 46,300 |
29 Nov 2022 | USD | 5.41 | 5.57 | 5.39 | 5.55 | 5.55 | +0.21 (+3.93%) | 47,000 |
28 Nov 2022 | USD | 5.694 | 5.694 | 5.34 | 5.34 | 5.34 | -0.36 (-6.32%) | 31,200 |
25 Nov 2022 | USD | 5.78 | 5.78 | 5.685 | 5.7 | 5.7 | -0.261 (-4.38%) | 12,300 |
23 Nov 2022 | USD | 5.66 | 6 | 5.66 | 5.961 | 5.961 | +0.281 (+4.95%) | 70,700 |
22 Nov 2022 | USD | 5.22 | 5.683 | 5.22 | 5.68 | 5.68 | +0.5 (+9.65%) | 109,500 |
21 Nov 2022 | USD | 5.24 | 5.246 | 5.13 | 5.18 | 5.18 | -0.181 (-3.38%) | 36,800 |
18 Nov 2022 | USD | 5.24 | 5.39 | 5.24 | 5.361 | 5.361 | +0.009 (+0.17%) | 34,400 |
17 Nov 2022 | USD | 5.47 | 5.59 | 5.21 | 5.352 | 5.352 | -0.004 (-0.07%) | 18,500 |
16 Nov 2022 | USD | 5.45 | 5.45 | 5.35 | 5.356 | 5.356 | -0.074 (-1.36%) | 8,400 |
15 Nov 2022 | USD | 5.66 | 5.68 | 5.41 | 5.43 | 5.43 | -0.217 (-3.84%) | 65,100 |
14 Nov 2022 | USD | 5.725 | 5.725 | 5.43 | 5.647 | 5.647 | -0.083 (-1.45%) | 51,200 |
11 Nov 2022 | USD | 5.65 | 5.732 | 5.6 | 5.73 | 5.73 | +0.07 (+1.24%) | 65,800 |
10 Nov 2022 | USD | 5.63 | 5.7 | 5.483 | 5.66 | 5.66 | +0.476 (+9.18%) | 114,000 |
9 Nov 2022 | USD | 5.39 | 5.49 | 5.151 | 5.184 | 5.184 | -0.216 (-4%) | 29,200 |
8 Nov 2022 | USD | 5 | 5.531 | 5 | 5.4 | 5.4 | +0.41 (+8.22%) | 114,100 |
7 Nov 2022 | USD | 5.28 | 5.28 | 4.92 | 4.99 | 4.99 | +0.03 (+0.60%) | 67,000 |
4 Nov 2022 | USD | 4.751 | 4.96 | 4.695 | 4.96 | 4.96 | +0.46 (+10.22%) | 89,100 |
3 Nov 2022 | USD | 4.5 | 4.58 | 4.37 | 4.5 | 4.5 | +0.01 (+0.22%) | 32,800 |
2 Nov 2022 | USD | 4.51 | 4.894 | 4.49 | 4.49 | 4.49 | -0.21 (-4.47%) | 55,000 |
1 Nov 2022 | USD | 4.66 | 4.758 | 4.65 | 4.7 | 4.7 | +0.15 (+3.30%) | 71,100 |
31 Oct 2022 | USD | 4.55 | 4.59 | 4.491 | 4.55 | 4.55 | -0.064 (-1.39%) | 94,500 |
28 Oct 2022 | USD | 4.95 | 4.99 | 4.508 | 4.614 | 4.614 | -0.176 (-3.67%) | 272,500 |