Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 4.6 | 4.75 | 4.01 | 4.64 | 4.64 | -0.07 (-1.49%) | 114,600 |
12 Dec 2022 | USD | 6.51 | 6.62 | 4 | 4.71 | 4.71 | -1.92 (-28.96%) | 211,500 |
9 Dec 2022 | USD | 6.42 | 6.635 | 6.33 | 6.63 | 6.63 | +0.32 (+5.07%) | 38,600 |
8 Dec 2022 | USD | 5.87 | 6.39 | 5.7 | 6.31 | 6.31 | +0.44 (+7.50%) | 71,000 |
7 Dec 2022 | USD | 6.3 | 6.35 | 5.81 | 5.87 | 5.87 | -0.41 (-6.53%) | 17,900 |
6 Dec 2022 | USD | 6.17 | 6.5 | 6.06 | 6.28 | 6.28 | +0.11 (+1.78%) | 28,900 |
5 Dec 2022 | USD | 7.25 | 7.38 | 6.05 | 6.17 | 6.17 | -1.14 (-15.60%) | 79,200 |
2 Dec 2022 | USD | 6.3 | 7.35 | 6.3 | 7.31 | 7.31 | +0.56 (+8.30%) | 79,400 |
1 Dec 2022 | USD | 5.52 | 6.81 | 5.52 | 6.75 | 6.75 | +1.24 (+22.50%) | 90,000 |
30 Nov 2022 | USD | 5.76 | 5.76 | 5.075 | 5.51 | 5.51 | -0.32 (-5.49%) | 36,800 |
29 Nov 2022 | USD | 5.75 | 5.981 | 5.62 | 5.83 | 5.83 | -0.06 (-1.02%) | 21,200 |
28 Nov 2022 | USD | 5.79 | 5.93 | 5.741 | 5.89 | 5.89 | +0.14 (+2.43%) | 26,700 |
25 Nov 2022 | USD | 5.84 | 5.84 | 5.67 | 5.75 | 5.75 | -0.03 (-0.52%) | 8,700 |
23 Nov 2022 | USD | 5.78 | 5.85 | 5.66 | 5.78 | 5.78 | +0.08 (+1.40%) | 15,800 |
22 Nov 2022 | USD | 5.47 | 5.71 | 5.417 | 5.7 | 5.7 | +0.34 (+6.34%) | 37,000 |
21 Nov 2022 | USD | 5.28 | 5.42 | 5.16 | 5.36 | 5.36 | +0.07 (+1.32%) | 44,800 |
18 Nov 2022 | USD | 5.05 | 5.3 | 5.05 | 5.29 | 5.29 | +0.33 (+6.65%) | 15,300 |
17 Nov 2022 | USD | 5 | 5.39 | 4.7 | 4.96 | 4.96 | +0.16 (+3.33%) | 43,500 |
16 Nov 2022 | USD | 5.31 | 5.31 | 4.5 | 4.8 | 4.8 | -0.54 (-10.11%) | 28,300 |
15 Nov 2022 | USD | 5.5 | 5.55 | 5.094 | 5.34 | 5.34 | +0.09 (+1.71%) | 45,500 |
14 Nov 2022 | USD | 4.9 | 5.32 | 4.9 | 5.25 | 5.25 | +0.3 (+6.06%) | 39,900 |
11 Nov 2022 | USD | 4.88 | 5 | 4.88 | 4.95 | 4.95 | +0.08 (+1.64%) | 21,300 |
10 Nov 2022 | USD | 4.85 | 4.982 | 4.84 | 4.87 | 4.87 | +0.055 (+1.14%) | 22,800 |
9 Nov 2022 | USD | 4.84 | 4.94 | 4.81 | 4.815 | 4.815 | -0.005 (-0.10%) | 34,900 |
8 Nov 2022 | USD | 4.86 | 4.95 | 4.74 | 4.82 | 4.82 | -0.07 (-1.43%) | 14,900 |
7 Nov 2022 | USD | 4.88 | 4.999 | 4.57 | 4.89 | 4.89 | +0.04 (+0.82%) | 28,600 |
4 Nov 2022 | USD | 4.81 | 5.1 | 4.7 | 4.85 | 4.85 | -0.05 (-1.02%) | 41,500 |
3 Nov 2022 | USD | 4.52 | 4.92 | 4.52 | 4.9 | 4.9 | +0.32 (+6.99%) | 44,800 |
2 Nov 2022 | USD | 4.28 | 4.67 | 4.255 | 4.58 | 4.58 | +0.2 (+4.57%) | 61,900 |
1 Nov 2022 | USD | 4.33 | 4.45 | 4.23 | 4.38 | 4.38 | +0.05 (+1.15%) | 53,200 |