Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 5.69 | 5.77 | 5.42 | 5.55 | 5.55 | +0.18 (+3.35%) | 337,200 |
12 Dec 2022 | USD | 5.38 | 5.45 | 5.2 | 5.37 | 5.37 | -0.09 (-1.65%) | 224,400 |
9 Dec 2022 | USD | 5.6 | 5.78 | 5.44 | 5.46 | 5.46 | -0.09 (-1.62%) | 190,900 |
8 Dec 2022 | USD | 5.7 | 5.8 | 5.53 | 5.55 | 5.55 | -0.09 (-1.60%) | 202,700 |
7 Dec 2022 | USD | 5.39 | 5.77 | 5.38 | 5.64 | 5.64 | +0.35 (+6.62%) | 313,900 |
6 Dec 2022 | USD | 5.4 | 5.48 | 5.23 | 5.29 | 5.29 | -0.08 (-1.49%) | 372,800 |
5 Dec 2022 | USD | 5.74 | 5.74 | 5.35 | 5.37 | 5.37 | -0.4 (-6.93%) | 328,000 |
2 Dec 2022 | USD | 5.83 | 5.92 | 5.6 | 5.77 | 5.77 | -0.17 (-2.86%) | 460,800 |
1 Dec 2022 | USD | 5.58 | 5.95 | 5.552 | 5.94 | 5.94 | +0.49 (+8.99%) | 644,600 |
30 Nov 2022 | USD | 5.37 | 5.625 | 5.25 | 5.45 | 5.45 | +0.22 (+4.21%) | 1,535,800 |
29 Nov 2022 | USD | 4.95 | 5.28 | 4.93 | 5.23 | 5.23 | +0.38 (+7.84%) | 299,200 |
28 Nov 2022 | USD | 5.35 | 5.4 | 4.85 | 4.85 | 4.85 | -0.51 (-9.51%) | 463,300 |
25 Nov 2022 | USD | 5.59 | 5.59 | 5.26 | 5.36 | 5.36 | -0.25 (-4.46%) | 225,200 |
23 Nov 2022 | USD | 5.15 | 5.63 | 5.06 | 5.61 | 5.61 | +0.51 (+10.00%) | 683,000 |
22 Nov 2022 | USD | 4.85 | 5.135 | 4.783 | 5.1 | 5.1 | +0.26 (+5.37%) | 393,700 |
21 Nov 2022 | USD | 4.78 | 4.89 | 4.67 | 4.84 | 4.84 | -0.04 (-0.82%) | 318,100 |
18 Nov 2022 | USD | 4.98 | 5 | 4.78 | 4.88 | 4.88 | -0.1 (-2.01%) | 170,800 |
17 Nov 2022 | USD | 5.02 | 5.068 | 4.82 | 4.98 | 4.98 | -0.2 (-3.86%) | 311,700 |
16 Nov 2022 | USD | 5.02 | 5.23 | 5.02 | 5.18 | 5.18 | +0.04 (+0.78%) | 187,100 |
15 Nov 2022 | USD | 5.44 | 5.45 | 5.03 | 5.14 | 5.14 | -0.17 (-3.20%) | 489,000 |
14 Nov 2022 | USD | 5.05 | 5.49 | 5.01 | 5.31 | 5.31 | +0.14 (+2.71%) | 379,000 |
11 Nov 2022 | USD | 5.11 | 5.18 | 4.823 | 5.17 | 5.17 | +0.07 (+1.37%) | 588,300 |
10 Nov 2022 | USD | 4.56 | 5.12 | 4.56 | 5.1 | 5.1 | +0.91 (+21.72%) | 871,100 |
9 Nov 2022 | USD | 4.41 | 4.5 | 4.09 | 4.19 | 4.19 | -0.28 (-6.26%) | 571,400 |
8 Nov 2022 | USD | 4.04 | 4.636 | 3.97 | 4.47 | 4.47 | +0.46 (+11.47%) | 840,900 |
7 Nov 2022 | USD | 3.62 | 4.12 | 3.612 | 4.01 | 4.01 | +0.35 (+9.56%) | 695,800 |
4 Nov 2022 | USD | 3.45 | 3.665 | 3.39 | 3.66 | 3.66 | +0.37 (+11.25%) | 327,900 |
3 Nov 2022 | USD | 3.49 | 3.49 | 3.23 | 3.29 | 3.29 | -0.23 (-6.53%) | 435,600 |
2 Nov 2022 | USD | 3.88 | 3.88 | 3.52 | 3.52 | 3.52 | -0.32 (-8.33%) | 180,900 |
1 Nov 2022 | USD | 3.87 | 3.94 | 3.75 | 3.84 | 3.84 | +0.19 (+5.21%) | 394,900 |