Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 6.1 | 6.11 | 5.73 | 5.82 | 5.82 | -0.28 (-4.59%) | 215,000 |
16 Dec 2022 | USD | 6.09 | 6.19 | 5.959 | 6.1 | 6.1 | 0.0 (0.0%) | 274,600 |
15 Dec 2022 | USD | 6.03 | 6.12 | 5.95 | 6.1 | 6.1 | +0.01 (+0.16%) | 288,700 |
14 Dec 2022 | USD | 6.19 | 6.47 | 6.01 | 6.09 | 6.09 | -0.015 (-0.25%) | 326,000 |
13 Dec 2022 | USD | 6.25 | 6.707 | 5.84 | 6.105 | 6.105 | -0.015 (-0.25%) | 510,900 |
12 Dec 2022 | USD | 5.76 | 6.22 | 5.71 | 6.12 | 6.12 | +0.32 (+5.52%) | 282,200 |
9 Dec 2022 | USD | 5.9 | 5.98 | 5.78 | 5.8 | 5.8 | -0.02 (-0.34%) | 155,900 |
8 Dec 2022 | USD | 5.88 | 6.02 | 5.695 | 5.82 | 5.82 | +0.02 (+0.34%) | 180,000 |
7 Dec 2022 | USD | 6.1 | 6.16 | 5.71 | 5.8 | 5.8 | -0.34 (-5.54%) | 395,900 |
6 Dec 2022 | USD | 6.56 | 6.6 | 6.072 | 6.14 | 6.14 | -0.345 (-5.32%) | 157,800 |
5 Dec 2022 | USD | 6.37 | 6.77 | 6.305 | 6.485 | 6.485 | +0.105 (+1.65%) | 162,700 |
2 Dec 2022 | USD | 6.29 | 6.39 | 6.2 | 6.38 | 6.38 | +0.07 (+1.11%) | 144,600 |
1 Dec 2022 | USD | 6.13 | 6.45 | 5.92 | 6.31 | 6.31 | +0.15 (+2.44%) | 490,500 |
30 Nov 2022 | USD | 6.24 | 6.315 | 6.02 | 6.16 | 6.16 | -0.03 (-0.48%) | 179,559 |
29 Nov 2022 | USD | 6.34 | 6.38 | 6.175 | 6.19 | 6.19 | -0.15 (-2.37%) | 133,811 |
28 Nov 2022 | USD | 6.34 | 6.59 | 6.28 | 6.34 | 6.34 | -0.04 (-0.63%) | 219,674 |
25 Nov 2022 | USD | 6.37 | 6.59 | 6.3 | 6.38 | 6.38 | +0.005 (+0.08%) | 47,500 |
23 Nov 2022 | USD | 6.15 | 6.7 | 6.1 | 6.375 | 6.375 | +0.285 (+4.68%) | 474,700 |
22 Nov 2022 | USD | 6.12 | 6.22 | 6 | 6.09 | 6.09 | 0.0 (0.0%) | 379,000 |
21 Nov 2022 | USD | 6.26 | 6.31 | 5.9 | 6.09 | 6.09 | -0.17 (-2.72%) | 182,200 |
18 Nov 2022 | USD | 6.01 | 6.5 | 5.91 | 6.26 | 6.26 | +0.38 (+6.46%) | 189,900 |
17 Nov 2022 | USD | 6 | 6.1 | 5.72 | 5.88 | 5.88 | -0.27 (-4.39%) | 204,400 |
16 Nov 2022 | USD | 6.24 | 6.46 | 6.11 | 6.15 | 6.15 | -0.11 (-1.76%) | 105,366 |
15 Nov 2022 | USD | 6.47 | 6.5499 | 6.19 | 6.26 | 6.26 | -0.03 (-0.48%) | 179,416 |
14 Nov 2022 | USD | 6.16 | 6.74 | 6.0701 | 6.29 | 6.29 | +0.1 (+1.62%) | 164,664 |
11 Nov 2022 | USD | 6.45 | 6.76 | 6.15 | 6.19 | 6.19 | -0.24 (-3.73%) | 206,700 |
10 Nov 2022 | USD | 7 | 7.15 | 5.7 | 6.43 | 6.43 | -0.25 (-3.74%) | 340,100 |
9 Nov 2022 | USD | 6.9 | 6.959 | 6.67 | 6.68 | 6.68 | -0.22 (-3.19%) | 44,000 |
8 Nov 2022 | USD | 6.96 | 7.282 | 6.875 | 6.9 | 6.9 | +0.02 (+0.29%) | 216,600 |
7 Nov 2022 | USD | 6.81 | 6.99 | 6.81 | 6.88 | 6.88 | +0.06 (+0.88%) | 90,300 |