Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | USD | 5.62 | 5.85 | 5.46 | 5.7 | 5.7 | +0.21 (+3.83%) | 1,326,719 |
28 Dec 2022 | USD | 5.68 | 5.87 | 5.48 | 5.49 | 5.49 | -0.21 (-3.68%) | 1,670,048 |
27 Dec 2022 | USD | 6.1 | 6.1 | 5.69 | 5.7 | 5.7 | -0.4 (-6.56%) | 2,382,507 |
23 Dec 2022 | USD | 6.13 | 6.21 | 5.985 | 6.1 | 6.1 | -0.09 (-1.45%) | 844,424 |
22 Dec 2022 | USD | 6.16 | 6.21 | 5.99 | 6.19 | 6.19 | -0.01 (-0.16%) | 1,053,165 |
21 Dec 2022 | USD | 5.86 | 6.24 | 5.86 | 6.2 | 6.2 | +0.5 (+8.77%) | 1,959,855 |
20 Dec 2022 | USD | 5.65 | 5.81 | 5.53 | 5.7 | 5.7 | -0.08 (-1.38%) | 1,451,688 |
19 Dec 2022 | USD | 6.05 | 6.05 | 5.735 | 5.78 | 5.78 | -0.27 (-4.46%) | 1,181,177 |
16 Dec 2022 | USD | 6.18 | 6.2 | 5.9 | 6.05 | 6.05 | -0.12 (-1.94%) | 1,872,021 |
15 Dec 2022 | USD | 6.41 | 6.49 | 6.125 | 6.17 | 6.17 | -0.34 (-5.22%) | 857,627 |
14 Dec 2022 | USD | 6.45 | 6.615 | 6.38 | 6.51 | 6.51 | -0.02 (-0.31%) | 1,141,889 |
13 Dec 2022 | USD | 6.48 | 6.9184 | 6.37 | 6.53 | 6.53 | +0.28 (+4.48%) | 1,203,087 |
12 Dec 2022 | USD | 6.06 | 6.25 | 5.99 | 6.25 | 6.25 | +0.14 (+2.29%) | 1,062,325 |
9 Dec 2022 | USD | 5.93 | 6.435 | 5.92 | 6.11 | 6.11 | +0.14 (+2.35%) | 1,338,754 |
8 Dec 2022 | USD | 6 | 6.15 | 5.82 | 5.97 | 5.97 | +0.06 (+1.02%) | 1,968,484 |
7 Dec 2022 | USD | 6.73 | 6.73 | 5.9 | 5.91 | 5.91 | -1.05 (-15.09%) | 3,297,406 |
6 Dec 2022 | USD | 7.61 | 7.61 | 6.93 | 6.96 | 6.96 | -0.75 (-9.73%) | 902,869 |
5 Dec 2022 | USD | 7.66 | 8.05 | 7.66 | 7.71 | 7.71 | -0.07 (-0.90%) | 820,695 |
2 Dec 2022 | USD | 7.13 | 7.79 | 6.95 | 7.78 | 7.78 | +0.55 (+7.61%) | 699,278 |
1 Dec 2022 | USD | 7.66 | 7.77 | 7.23 | 7.23 | 7.23 | -0.41 (-5.37%) | 722,285 |
30 Nov 2022 | USD | 7.76 | 7.76 | 7.3 | 7.64 | 7.64 | +0.04 (+0.53%) | 1,278,090 |
29 Nov 2022 | USD | 7.64 | 7.78 | 7.49 | 7.6 | 7.6 | -0.04 (-0.52%) | 3,086,757 |
28 Nov 2022 | USD | 7.52 | 7.91 | 7.24 | 7.64 | 7.64 | -0.01 (-0.13%) | 1,203,018 |
25 Nov 2022 | USD | 7.49 | 7.85 | 7.49 | 7.65 | 7.65 | +0.09 (+1.19%) | 759,473 |
23 Nov 2022 | USD | 7.25 | 7.738 | 7.11 | 7.56 | 7.56 | +0.53 (+7.54%) | 933,835 |
22 Nov 2022 | USD | 7.01 | 7.075 | 6.72 | 7.03 | 7.03 | -0.06 (-0.85%) | 869,843 |
21 Nov 2022 | USD | 7.38 | 7.44 | 6.9492 | 7.09 | 7.09 | +0.26 (+3.81%) | 883,446 |
18 Nov 2022 | USD | 6.9 | 7.13 | 6.745 | 6.83 | 6.83 | -0.05 (-0.73%) | 1,289,521 |
17 Nov 2022 | USD | 6.75 | 6.88 | 6.45 | 6.88 | 6.88 | +0.15 (+2.23%) | 1,260,979 |
16 Nov 2022 | USD | 7.76 | 7.76 | 6.68 | 6.73 | 6.73 | -1.06 (-13.61%) | 1,859,231 |