Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 6.281 | 6.635 | 6.21 | 6.28 | 6.28 | -0.07 (-1.10%) | 2,127,900 |
2 Dec 2022 | USD | 5.83 | 6.355 | 5.83 | 6.35 | 6.35 | +0.29 (+4.79%) | 1,655,600 |
1 Dec 2022 | USD | 5.81 | 6.07 | 5.72 | 6.06 | 6.06 | +0.27 (+4.66%) | 904,700 |
30 Nov 2022 | USD | 5.6 | 5.8 | 5.5 | 5.79 | 5.79 | +0.21 (+3.76%) | 952,700 |
29 Nov 2022 | USD | 5.51 | 5.61 | 5.49 | 5.58 | 5.58 | +0.11 (+2.01%) | 341,400 |
28 Nov 2022 | USD | 5.7 | 5.74 | 5.46 | 5.47 | 5.47 | -0.26 (-4.54%) | 524,600 |
25 Nov 2022 | USD | 5.64 | 5.75 | 5.64 | 5.73 | 5.73 | +0.07 (+1.24%) | 198,000 |
23 Nov 2022 | USD | 5.55 | 5.74 | 5.55 | 5.66 | 5.66 | +0.11 (+1.98%) | 519,400 |
22 Nov 2022 | USD | 5.6 | 5.638 | 5.51 | 5.55 | 5.55 | -0.03 (-0.54%) | 509,700 |
21 Nov 2022 | USD | 5.61 | 5.68 | 5.51 | 5.58 | 5.58 | -0.1 (-1.76%) | 471,300 |
18 Nov 2022 | USD | 5.9 | 5.9 | 5.61 | 5.68 | 5.68 | -0.14 (-2.41%) | 556,700 |
17 Nov 2022 | USD | 5.7 | 5.9 | 5.66 | 5.82 | 5.82 | +0.02 (+0.34%) | 786,400 |
16 Nov 2022 | USD | 5.84 | 5.875 | 5.69 | 5.8 | 5.8 | -0.08 (-1.36%) | 951,900 |
15 Nov 2022 | USD | 5.93 | 6.02 | 5.81 | 5.88 | 5.88 | +0.07 (+1.20%) | 1,012,300 |
14 Nov 2022 | USD | 5.87 | 5.98 | 5.6 | 5.81 | 5.81 | +0.05 (+0.87%) | 1,400,500 |
11 Nov 2022 | USD | 5.48 | 5.82 | 5.475 | 5.76 | 5.76 | +0.29 (+5.30%) | 1,477,200 |
10 Nov 2022 | USD | 5.38 | 5.58 | 5.28 | 5.47 | 5.47 | +0.3 (+5.80%) | 1,017,300 |
9 Nov 2022 | USD | 5.21 | 5.465 | 5.13 | 5.17 | 5.17 | -0.1 (-1.90%) | 1,182,100 |
8 Nov 2022 | USD | 5.23 | 5.43 | 5.17 | 5.27 | 5.27 | +0.05 (+0.96%) | 1,160,800 |
7 Nov 2022 | USD | 5.37 | 5.4 | 5.185 | 5.22 | 5.22 | -0.12 (-2.25%) | 716,900 |
4 Nov 2022 | USD | 5.5 | 5.52 | 5.2 | 5.34 | 5.34 | 0.0 (0.0%) | 389,800 |
3 Nov 2022 | USD | 5.08 | 5.41 | 5.06 | 5.34 | 5.34 | +0.22 (+4.30%) | 496,600 |
2 Nov 2022 | USD | 5.35 | 5.4 | 5.12 | 5.12 | 5.12 | -0.3 (-5.54%) | 466,800 |
1 Nov 2022 | USD | 5.59 | 5.61 | 5.39 | 5.42 | 5.42 | -0.17 (-3.04%) | 648,400 |
31 Oct 2022 | USD | 5.15 | 5.65 | 5.15 | 5.59 | 5.59 | +0.39 (+7.50%) | 1,718,500 |
28 Oct 2022 | USD | 5.1 | 5.23 | 5.07 | 5.2 | 5.2 | +0.06 (+1.17%) | 401,900 |
27 Oct 2022 | USD | 5.27 | 5.33 | 5.12 | 5.14 | 5.14 | -0.1 (-1.91%) | 434,200 |
26 Oct 2022 | USD | 5.14 | 5.41 | 5.1 | 5.24 | 5.24 | +0.04 (+0.77%) | 659,400 |
25 Oct 2022 | USD | 4.81 | 5.27 | 4.81 | 5.2 | 5.2 | +0.42 (+8.79%) | 1,420,700 |
24 Oct 2022 | USD | 4.95 | 4.95 | 4.725 | 4.78 | 4.78 | -0.17 (-3.43%) | 426,300 |