Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 4.71 | 4.98 | 4.62 | 4.7 | 1,880 | -0.21 (-4.28%) | 210,100 |
9 Dec 2022 | USD | 4.53 | 5 | 4.53 | 4.91 | 1,964 | +0.38 (+8.39%) | 201,000 |
8 Dec 2022 | USD | 4.65 | 4.76 | 4.47 | 4.53 | 1,812 | -0.12 (-2.58%) | 171,100 |
7 Dec 2022 | USD | 5.07 | 5.07 | 4.62 | 4.65 | 1,860 | -0.29 (-5.87%) | 231,400 |
6 Dec 2022 | USD | 5.37 | 5.37 | 4.94 | 4.94 | 1,976 | -0.47 (-8.69%) | 198,700 |
5 Dec 2022 | USD | 5.5 | 5.7 | 5.4 | 5.41 | 2,164 | -0.04 (-0.73%) | 226,100 |
2 Dec 2022 | USD | 5.34 | 5.58 | 5.25 | 5.45 | 2,180 | +0.16 (+3.02%) | 183,600 |
1 Dec 2022 | USD | 5.55 | 5.6 | 5.13 | 5.29 | 2,116 | -0.21 (-3.82%) | 232,700 |
30 Nov 2022 | USD | 5.49 | 5.6 | 5.12 | 5.5 | 2,200 | 0.0 (0.0%) | 212,100 |
29 Nov 2022 | USD | 5.31 | 5.545 | 5.3 | 5.5 | 2,200 | +0.1 (+1.85%) | 194,300 |
28 Nov 2022 | USD | 5.57 | 5.57 | 5.3 | 5.4 | 2,160 | -0.12 (-2.17%) | 229,900 |
25 Nov 2022 | USD | 5.3 | 5.64 | 5.3 | 5.52 | 2,208 | +0.19 (+3.56%) | 101,000 |
23 Nov 2022 | USD | 5.13 | 5.95 | 5.13 | 5.33 | 2,132 | +0.32 (+6.39%) | 140,700 |
22 Nov 2022 | USD | 5.08 | 5.16 | 4.92 | 5.01 | 2,004 | -0.13 (-2.53%) | 87,900 |
21 Nov 2022 | USD | 5.29 | 5.37 | 5.01 | 5.14 | 2,056 | -0.19 (-3.56%) | 164,100 |
18 Nov 2022 | USD | 5.65 | 5.65 | 5.026 | 5.33 | 2,132 | -0.27 (-4.82%) | 154,800 |
17 Nov 2022 | USD | 5.69 | 5.94 | 5.22 | 5.6 | 2,240 | -0.36 (-6.04%) | 114,500 |
16 Nov 2022 | USD | 5.52 | 5.99 | 5.52 | 5.96 | 2,384 | +0.2 (+3.47%) | 119,100 |
15 Nov 2022 | USD | 5.5 | 5.86 | 5.42 | 5.76 | 2,304 | +0.27 (+4.92%) | 114,800 |
14 Nov 2022 | USD | 5.3 | 5.49 | 5.07 | 5.49 | 2,196 | +0.26 (+4.97%) | 100,800 |
11 Nov 2022 | USD | 5.1 | 5.33 | 5.09 | 5.23 | 2,092 | +0.08 (+1.55%) | 106,100 |
10 Nov 2022 | USD | 4.883 | 5.15 | 4.77 | 5.15 | 2,060 | +0.35 (+7.29%) | 84,200 |
9 Nov 2022 | USD | 4.9 | 4.9 | 4.61 | 4.8 | 1,920 | +0.02 (+0.42%) | 69,100 |
8 Nov 2022 | USD | 5.02 | 5.1 | 4.56 | 4.78 | 1,912 | -0.36 (-7.00%) | 11,500 |
7 Nov 2022 | USD | 5 | 5.15 | 4.91 | 5.14 | 2,056 | +0.14 (+2.80%) | 13,500 |
4 Nov 2022 | USD | 4.79 | 5 | 4.606 | 5 | 2,000 | +0.21 (+4.38%) | 25,300 |
3 Nov 2022 | USD | 4.8 | 4.8 | 4.57 | 4.79 | 1,916 | +0.03 (+0.63%) | 16,600 |
2 Nov 2022 | USD | 4.65 | 4.78 | 4.65 | 4.76 | 1,904 | -0.03 (-0.63%) | 7,800 |
1 Nov 2022 | USD | 4.131 | 4.79 | 4.123 | 4.79 | 1,916 | +0.56 (+13.24%) | 74,700 |
31 Oct 2022 | USD | 4.159 | 4.27 | 4.089 | 4.23 | 1,692 | +0.171 (+4.21%) | 17,300 |