Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 5.24 | 5.47 | 5.04 | 5.22 | 5.22 | +0.22 (+4.40%) | 532,300 |
12 Dec 2022 | USD | 4.94 | 5.04 | 4.87 | 5 | 5 | +0.04 (+0.81%) | 245,500 |
9 Dec 2022 | USD | 5.52 | 5.61 | 4.94 | 4.96 | 4.96 | -0.67 (-11.90%) | 410,900 |
8 Dec 2022 | USD | 5.73 | 5.84 | 5.61 | 5.63 | 5.63 | -0.06 (-1.05%) | 420,000 |
7 Dec 2022 | USD | 5.62 | 5.94 | 5.56 | 5.69 | 5.69 | +0.06 (+1.07%) | 376,900 |
6 Dec 2022 | USD | 5.68 | 5.7 | 5.48 | 5.63 | 5.63 | -0.04 (-0.71%) | 274,400 |
5 Dec 2022 | USD | 5.68 | 5.81 | 5.495 | 5.67 | 5.67 | -0.04 (-0.70%) | 485,900 |
2 Dec 2022 | USD | 5.49 | 5.76 | 5.31 | 5.71 | 5.71 | +0.16 (+2.88%) | 365,700 |
1 Dec 2022 | USD | 5.15 | 5.63 | 5.1 | 5.55 | 5.55 | +0.46 (+9.04%) | 688,100 |
30 Nov 2022 | USD | 4.65 | 5.1 | 4.57 | 5.09 | 5.09 | +0.46 (+9.94%) | 575,400 |
29 Nov 2022 | USD | 4.8 | 5.07 | 4.59 | 4.63 | 4.63 | -0.11 (-2.32%) | 438,900 |
28 Nov 2022 | USD | 5.09 | 5.12 | 4.72 | 4.74 | 4.74 | -0.36 (-7.06%) | 508,400 |
25 Nov 2022 | USD | 5.05 | 5.14 | 4.95 | 5.1 | 5.1 | +0.07 (+1.39%) | 146,600 |
23 Nov 2022 | USD | 5.07 | 5.14 | 4.94 | 5.03 | 5.03 | -0.03 (-0.59%) | 382,900 |
22 Nov 2022 | USD | 5 | 5.1 | 4.84 | 5.06 | 5.06 | +0.11 (+2.22%) | 449,600 |
21 Nov 2022 | USD | 5.02 | 5.128 | 4.84 | 4.95 | 4.95 | -0.03 (-0.60%) | 511,300 |
18 Nov 2022 | USD | 5.25 | 5.34 | 4.91 | 4.98 | 4.98 | -0.11 (-2.16%) | 433,800 |
17 Nov 2022 | USD | 5.46 | 5.46 | 5.03 | 5.09 | 5.09 | -0.49 (-8.78%) | 582,000 |
16 Nov 2022 | USD | 5.81 | 5.91 | 5.45 | 5.58 | 5.58 | -0.3 (-5.10%) | 657,800 |
15 Nov 2022 | USD | 6.28 | 6.355 | 5.77 | 5.88 | 5.88 | -0.24 (-3.92%) | 694,000 |
14 Nov 2022 | USD | 6.1 | 6.3 | 5.9 | 6.12 | 6.12 | -0.03 (-0.49%) | 597,100 |
11 Nov 2022 | USD | 5.84 | 6.61 | 5.79 | 6.15 | 6.15 | +0.62 (+11.21%) | 1,416,000 |
10 Nov 2022 | USD | 5.33 | 5.72 | 4.96 | 5.53 | 5.53 | +0.44 (+8.64%) | 1,640,500 |
9 Nov 2022 | USD | 6.8 | 6.8 | 5.019 | 5.09 | 5.09 | -2.07 (-28.91%) | 2,707,000 |
8 Nov 2022 | USD | 7.35 | 7.4 | 6.708 | 7.16 | 7.16 | -0.15 (-2.05%) | 707,000 |
7 Nov 2022 | USD | 7.36 | 7.43 | 7.14 | 7.31 | 7.31 | +0.06 (+0.83%) | 317,700 |
4 Nov 2022 | USD | 7.59 | 7.69 | 7.11 | 7.25 | 7.25 | -0.19 (-2.55%) | 414,300 |
3 Nov 2022 | USD | 7.23 | 7.56 | 6.94 | 7.44 | 7.44 | +0.01 (+0.13%) | 408,600 |
2 Nov 2022 | USD | 7.68 | 7.9 | 7.34 | 7.43 | 7.43 | -0.26 (-3.38%) | 475,300 |
1 Nov 2022 | USD | 7.69 | 7.82 | 7.5 | 7.69 | 7.69 | +0.14 (+1.85%) | 416,500 |