Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 5.68 | 5.77 | 5.58 | 5.71 | 5.71 | +0.03 (+0.53%) | 119,900 |
2 Dec 2022 | USD | 5.59 | 5.89 | 5.51 | 5.68 | 5.68 | -0.09 (-1.56%) | 115,800 |
1 Dec 2022 | USD | 5.68 | 5.84 | 5.56 | 5.77 | 5.77 | +0.23 (+4.15%) | 153,500 |
30 Nov 2022 | USD | 6.01 | 6.07 | 5.44 | 5.54 | 5.54 | -0.48 (-7.97%) | 757,300 |
29 Nov 2022 | USD | 5.6 | 6.08 | 5.56 | 6.02 | 6.02 | +0.38 (+6.74%) | 113,700 |
28 Nov 2022 | USD | 6.07 | 6.13 | 5.59 | 5.64 | 5.64 | -0.46 (-7.54%) | 120,900 |
25 Nov 2022 | USD | 6.13 | 6.24 | 5.78 | 6.1 | 6.1 | +0.09 (+1.50%) | 112,100 |
23 Nov 2022 | USD | 5.99 | 6.11 | 5.79 | 6.01 | 6.01 | +0.04 (+0.67%) | 92,900 |
22 Nov 2022 | USD | 5.99 | 6.08 | 5.8 | 5.97 | 5.97 | -0.01 (-0.17%) | 137,100 |
21 Nov 2022 | USD | 5.86 | 6.098 | 5.81 | 5.98 | 5.98 | +0.05 (+0.84%) | 152,200 |
18 Nov 2022 | USD | 6.24 | 6.24 | 5.77 | 5.93 | 5.93 | -0.16 (-2.63%) | 114,300 |
17 Nov 2022 | USD | 6.58 | 6.58 | 6 | 6.09 | 6.09 | -0.41 (-6.31%) | 135,000 |
16 Nov 2022 | USD | 6.93 | 7.14 | 6.47 | 6.5 | 6.5 | -0.6 (-8.45%) | 492,100 |
15 Nov 2022 | USD | 6.77 | 7.48 | 6.48 | 7.1 | 7.1 | +0.94 (+15.26%) | 466,900 |
14 Nov 2022 | USD | 6.79 | 6.916 | 6.133 | 6.16 | 6.16 | -0.44 (-6.67%) | 419,700 |
11 Nov 2022 | USD | 6.5 | 7.11 | 6.45 | 6.6 | 6.6 | +0.16 (+2.48%) | 566,400 |
10 Nov 2022 | USD | 5.71 | 6.62 | 5.71 | 6.44 | 6.44 | +0.85 (+15.21%) | 354,800 |
9 Nov 2022 | USD | 5.16 | 5.83 | 5.06 | 5.59 | 5.59 | +0.33 (+6.27%) | 627,700 |
8 Nov 2022 | USD | 4.76 | 6.23 | 4.61 | 5.26 | 5.26 | +1.11 (+26.75%) | 2,461,800 |
7 Nov 2022 | USD | 4.39 | 4.39 | 4.03 | 4.15 | 4.15 | -0.16 (-3.71%) | 296,000 |
4 Nov 2022 | USD | 4.33 | 4.37 | 4.05 | 4.31 | 4.31 | -0.02 (-0.46%) | 230,600 |
3 Nov 2022 | USD | 4.55 | 4.698 | 4.32 | 4.33 | 4.33 | -0.25 (-5.46%) | 125,800 |
2 Nov 2022 | USD | 5.53 | 5.53 | 4.52 | 4.58 | 4.58 | -0.89 (-16.27%) | 466,500 |
1 Nov 2022 | USD | 5.53 | 5.53 | 5.32 | 5.47 | 5.47 | -0.03 (-0.55%) | 158,700 |
31 Oct 2022 | USD | 5.17 | 5.53 | 5.123 | 5.5 | 5.5 | +0.26 (+4.96%) | 170,300 |
28 Oct 2022 | USD | 5.08 | 5.35 | 5.01 | 5.24 | 5.24 | +0.24 (+4.80%) | 101,000 |
27 Oct 2022 | USD | 4.74 | 5.15 | 4.53 | 5 | 5 | +0.31 (+6.61%) | 146,200 |
26 Oct 2022 | USD | 4.46 | 4.89 | 4.26 | 4.69 | 4.69 | +0.09 (+1.96%) | 185,200 |
25 Oct 2022 | USD | 4.26 | 4.7 | 4.175 | 4.6 | 4.6 | +0.35 (+8.24%) | 119,400 |
24 Oct 2022 | USD | 4.28 | 4.31 | 4.035 | 4.25 | 4.25 | +0.02 (+0.47%) | 163,100 |