Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 5.6 | 5.87 | 5.6 | 5.82 | 5.82 | +0.16 (+2.83%) | 47,700 |
9 Dec 2022 | USD | 5.7 | 6.06 | 5.49 | 5.66 | 5.66 | +0.05 (+0.89%) | 112,700 |
8 Dec 2022 | USD | 5.3 | 5.7 | 5.3 | 5.61 | 5.61 | +0.32 (+6.05%) | 82,900 |
7 Dec 2022 | USD | 5.13 | 5.55 | 5.01 | 5.29 | 5.29 | +0.14 (+2.72%) | 60,100 |
6 Dec 2022 | USD | 5.54 | 5.67 | 5.06 | 5.15 | 5.15 | -0.13 (-2.46%) | 86,300 |
5 Dec 2022 | USD | 5.21 | 5.7 | 5.18 | 5.28 | 5.28 | +0.22 (+4.35%) | 227,900 |
2 Dec 2022 | USD | 5.15 | 5.2 | 5.03 | 5.06 | 5.06 | -0.12 (-2.32%) | 38,000 |
1 Dec 2022 | USD | 5.2 | 5.31 | 5.18 | 5.18 | 5.18 | -0.1 (-1.89%) | 49,800 |
30 Nov 2022 | USD | 5.03 | 5.33 | 5.03 | 5.28 | 5.28 | +0.13 (+2.52%) | 32,200 |
29 Nov 2022 | USD | 5.12 | 5.3 | 5 | 5.15 | 5.15 | +0.05 (+0.98%) | 42,900 |
28 Nov 2022 | USD | 5.25 | 5.29 | 5.1 | 5.1 | 5.1 | -0.16 (-3.04%) | 39,100 |
25 Nov 2022 | USD | 5.3 | 5.3 | 5.18 | 5.26 | 5.26 | -0.01 (-0.19%) | 14,600 |
23 Nov 2022 | USD | 5.32 | 5.43 | 5.1 | 5.27 | 5.27 | +0.01 (+0.19%) | 25,300 |
22 Nov 2022 | USD | 5.41 | 5.43 | 4.64 | 5.26 | 5.26 | -0.13 (-2.41%) | 109,600 |
21 Nov 2022 | USD | 5.48 | 5.54 | 5.27 | 5.39 | 5.39 | -0.09 (-1.64%) | 22,700 |
18 Nov 2022 | USD | 5.2 | 5.6 | 5.17 | 5.48 | 5.48 | +0.27 (+5.18%) | 40,500 |
17 Nov 2022 | USD | 5.21 | 5.29 | 5.01 | 5.21 | 5.21 | -0.08 (-1.51%) | 42,400 |
16 Nov 2022 | USD | 5.45 | 5.48 | 5.22 | 5.29 | 5.29 | -0.12 (-2.22%) | 55,300 |
15 Nov 2022 | USD | 5.03 | 5.63 | 5.03 | 5.41 | 5.41 | +0.51 (+10.41%) | 76,700 |
14 Nov 2022 | USD | 4.94 | 5.15 | 4.87 | 4.9 | 4.9 | -0.08 (-1.61%) | 61,700 |
11 Nov 2022 | USD | 4.87 | 5.19 | 4.86 | 4.98 | 4.98 | +0.13 (+2.68%) | 91,600 |
10 Nov 2022 | USD | 4.68 | 4.99 | 4.51 | 4.85 | 4.85 | +0.24 (+5.21%) | 52,300 |
9 Nov 2022 | USD | 4.66 | 4.68 | 4.55 | 4.61 | 4.61 | -0.1 (-2.12%) | 26,400 |
8 Nov 2022 | USD | 4.74 | 4.83 | 4.64 | 4.71 | 4.71 | -0.08 (-1.67%) | 37,000 |
7 Nov 2022 | USD | 4.73 | 4.82 | 4.57 | 4.79 | 4.79 | +0.09 (+1.91%) | 29,900 |
4 Nov 2022 | USD | 4.83 | 4.83 | 4.48 | 4.7 | 4.7 | -0.12 (-2.49%) | 24,600 |
3 Nov 2022 | USD | 4.75 | 4.86 | 4.43 | 4.82 | 4.82 | +0.11 (+2.34%) | 87,400 |
2 Nov 2022 | USD | 4.8 | 4.82 | 4.68 | 4.71 | 4.71 | -0.14 (-2.89%) | 37,700 |
1 Nov 2022 | USD | 4.8 | 4.96 | 4.71 | 4.85 | 4.85 | +0.08 (+1.68%) | 64,400 |
31 Oct 2022 | USD | 4.3 | 4.86 | 4.3 | 4.77 | 4.77 | +0.46 (+10.67%) | 256,500 |