Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 5 | 5.06 | 4.9 | 5.01 | 5.01 | -0.06 (-1.18%) | 948,000 |
15 Dec 2022 | USD | 5.16 | 5.22 | 5.03 | 5.07 | 5.07 | -0.19 (-3.61%) | 403,900 |
14 Dec 2022 | USD | 5.2 | 5.35 | 5.16 | 5.26 | 5.26 | +0.04 (+0.77%) | 491,800 |
13 Dec 2022 | USD | 5.35 | 5.46 | 5.2 | 5.22 | 5.22 | +0.06 (+1.16%) | 537,700 |
12 Dec 2022 | USD | 5.2 | 5.27 | 5.1 | 5.16 | 5.16 | -0.03 (-0.58%) | 369,600 |
9 Dec 2022 | USD | 5.06 | 5.31 | 5.06 | 5.19 | 5.19 | 0.0 (0.0%) | 318,400 |
8 Dec 2022 | USD | 5.01 | 5.21 | 4.91 | 5.19 | 5.19 | +0.21 (+4.22%) | 370,700 |
7 Dec 2022 | USD | 5.04 | 5.1 | 4.97 | 4.98 | 4.98 | -0.05 (-0.99%) | 429,700 |
6 Dec 2022 | USD | 5.05 | 5.17 | 4.98 | 5.03 | 5.03 | -0.03 (-0.59%) | 502,400 |
5 Dec 2022 | USD | 5.01 | 5.1 | 4.96 | 5.06 | 5.06 | -0.01 (-0.20%) | 421,000 |
2 Dec 2022 | USD | 4.99 | 5.1 | 4.95 | 5.07 | 5.07 | -0.05 (-0.98%) | 719,100 |
1 Dec 2022 | USD | 5.09 | 5.35 | 5.08 | 5.12 | 5.12 | +0.08 (+1.59%) | 1,142,700 |
30 Nov 2022 | USD | 4.81 | 5.08 | 4.72 | 5.04 | 5.04 | +0.21 (+4.35%) | 1,319,000 |
29 Nov 2022 | USD | 4.81 | 4.91 | 4.78 | 4.83 | 4.83 | +0.03 (+0.63%) | 552,100 |
28 Nov 2022 | USD | 4.95 | 4.99 | 4.8 | 4.8 | 4.8 | -0.17 (-3.42%) | 413,500 |
25 Nov 2022 | USD | 4.95 | 5.01 | 4.86 | 4.97 | 4.97 | +0.02 (+0.40%) | 107,300 |
23 Nov 2022 | USD | 4.98 | 5.08 | 4.94 | 4.95 | 4.95 | -0.03 (-0.60%) | 366,600 |
22 Nov 2022 | USD | 4.96 | 5.16 | 4.83 | 4.98 | 4.98 | +0.03 (+0.61%) | 838,900 |
21 Nov 2022 | USD | 5.06 | 5.14 | 4.94 | 4.95 | 4.95 | -0.17 (-3.32%) | 423,700 |
18 Nov 2022 | USD | 5.23 | 5.23 | 5.02 | 5.12 | 5.12 | +0.03 (+0.59%) | 414,000 |
17 Nov 2022 | USD | 5.12 | 5.17 | 5.02 | 5.09 | 5.09 | -0.06 (-1.17%) | 404,900 |
16 Nov 2022 | USD | 5.28 | 5.3 | 5.13 | 5.15 | 5.15 | -0.14 (-2.65%) | 500,600 |
15 Nov 2022 | USD | 5.3 | 5.38 | 5.16 | 5.29 | 5.29 | +0.11 (+2.12%) | 672,700 |
14 Nov 2022 | USD | 5.37 | 5.43 | 5.13 | 5.18 | 5.18 | -0.11 (-2.08%) | 948,000 |
11 Nov 2022 | USD | 4.82 | 5.37 | 4.82 | 5.29 | 5.29 | +0.42 (+8.62%) | 1,280,300 |
10 Nov 2022 | USD | 4.47 | 4.89 | 4.47 | 4.87 | 4.87 | +0.46 (+10.43%) | 1,058,800 |
9 Nov 2022 | USD | 4.98 | 5.16 | 4.38 | 4.41 | 4.41 | +0.15 (+3.52%) | 1,021,400 |
8 Nov 2022 | USD | 4.38 | 4.44 | 4.25 | 4.26 | 4.26 | -0.12 (-2.74%) | 612,100 |
7 Nov 2022 | USD | 4.26 | 4.51 | 4.26 | 4.38 | 4.38 | +0.07 (+1.62%) | 417,500 |
4 Nov 2022 | USD | 4.26 | 4.33 | 4.06 | 4.31 | 4.31 | +0.09 (+2.13%) | 409,800 |